Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.22 | 26.49 | 26.09 | 26.46 | 1,195,370 | +0.43(+1.65%) |
May 29, 2008 | 26.00 | 26.29 | 25.81 | 26.03 | 934,587 | +0.02(+0.08%) |
May 28, 2008 | 25.99 | 26.20 | 25.60 | 26.01 | 1,071,729 | +0.13(+0.50%) |
May 27, 2008 | 25.77 | 26.23 | 25.52 | 25.88 | 1,645,728 | +0.67(+2.66%) |
May 26, 2008 | 25.40 | 25.50 | 24.94 | 25.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.40 | 25.50 | 24.94 | 25.21 | 797,972 | -0.31(-1.21%) |
May 22, 2008 | 25.16 | 25.56 | 25.05 | 25.52 | 1,265,193 | +0.36(+1.43%) |
May 21, 2008 | 25.82 | 26.00 | 24.97 | 25.16 | 1,161,440 | -0.66(-2.56%) |
May 20, 2008 | 26.00 | 26.07 | 25.44 | 25.82 | 1,845,181 | -0.43(-1.64%) |
May 19, 2008 | 25.74 | 26.57 | 25.39 | 26.25 | 2,193,977 | +0.53(+2.06%) |
May 16, 2008 | 25.77 | 25.82 | 25.38 | 25.72 | 1,006,789 | +0.08(+0.31%) |
May 15, 2008 | 25.29 | 25.72 | 25.16 | 25.64 | 1,839,901 | +0.47(+1.87%) |
May 14, 2008 | 25.26 | 25.54 | 25.06 | 25.17 | 1,785,442 | -0.07(-0.28%) |
May 13, 2008 | 24.74 | 25.31 | 24.63 | 25.24 | 1,200,609 | +0.44(+1.77%) |
May 12, 2008 | 25.08 | 25.08 | 24.19 | 24.80 | 1,345,787 | -0.20(-0.80%) |
May 09, 2008 | 24.81 | 25.07 | 24.54 | 25.00 | 591,205 | +0.00(+0.00%) |
May 08, 2008 | 25.71 | 25.82 | 24.80 | 25.00 | 2,617,108 | -0.53(-2.08%) |
May 07, 2008 | 26.44 | 26.50 | 25.14 | 25.53 | 4,936,659 | +0.30(+1.19%) |
May 06, 2008 | 24.72 | 25.43 | 24.60 | 25.23 | 2,753,685 | +0.44(+1.77%) |
May 05, 2008 | 25.16 | 25.37 | 24.79 | 24.79 | 1,537,739 | -0.54(-2.13%) |
May 02, 2008 | 25.41 | 26.02 | 25.29 | 25.33 | 1,762,365 | +0.01(+0.04%) |
May 01, 2008 | 24.50 | 25.45 | 24.42 | 25.32 | 1,431,247 | +0.69(+2.80%) |
Apr 30, 2008 | 24.03 | 24.97 | 24.03 | 24.63 | 2,028,361 | +0.55(+2.28%) |
Apr 29, 2008 | 24.30 | 24.57 | 24.00 | 24.08 | 1,084,778 | -0.26(-1.07%) |
Apr 28, 2008 | 23.87 | 24.62 | 23.87 | 24.34 | 1,140,691 | +0.39(+1.63%) |
Apr 25, 2008 | 24.00 | 24.03 | 23.50 | 23.95 | 1,081,439 | -0.04(-0.17%) |
Apr 24, 2008 | 24.02 | 24.20 | 23.71 | 23.99 | 1,424,424 | +0.00(+0.02%) |
Apr 23, 2008 | 23.92 | 24.59 | 23.81 | 23.98 | 767,204 | +0.09(+0.36%) |
Apr 22, 2008 | 24.39 | 24.42 | 23.54 | 23.90 | 829,198 | -0.53(-2.17%) |
Apr 21, 2008 | 23.97 | 24.54 | 23.91 | 24.43 | 1,229,450 | +0.29(+1.20%) |
Apr 18, 2008 | 23.94 | 24.38 | 23.74 | 24.14 | 1,320,857 | +0.50(+2.12%) |
Apr 17, 2008 | 23.78 | 23.93 | 23.42 | 23.64 | 908,752 | -0.21(-0.88%) |
Apr 16, 2008 | 23.57 | 24.03 | 23.54 | 23.85 | 1,822,630 | +0.41(+1.75%) |
Apr 15, 2008 | 23.45 | 23.64 | 23.20 | 23.44 | 1,042,947 | -0.01(-0.04%) |
Apr 14, 2008 | 23.35 | 23.53 | 23.17 | 23.45 | 754,588 | +0.09(+0.39%) |
Apr 11, 2008 | 23.32 | 23.53 | 23.01 | 23.36 | 815,615 | -0.16(-0.68%) |
Apr 10, 2008 | 23.40 | 23.59 | 23.30 | 23.52 | 1,116,410 | +0.04(+0.17%) |
Apr 09, 2008 | 23.51 | 23.71 | 23.12 | 23.48 | 1,083,800 | -0.24(-1.01%) |
Apr 08, 2008 | 23.56 | 23.90 | 23.40 | 23.72 | 852,103 | +0.04(+0.17%) |
Apr 07, 2008 | 23.90 | 23.92 | 23.55 | 23.68 | 691,441 | -0.01(-0.04%) |
Apr 04, 2008 | 23.60 | 23.92 | 23.25 | 23.69 | 1,036,000 | +0.03(+0.13%) |
Apr 03, 2008 | 23.31 | 23.79 | 23.20 | 23.66 | 1,031,400 | +0.15(+0.64%) |
Apr 02, 2008 | 23.61 | 23.93 | 23.24 | 23.51 | 1,632,210 | -0.13(-0.55%) |
Apr 01, 2008 | 22.85 | 23.71 | 22.85 | 23.64 | 1,404,012 | +0.81(+3.55%) |
Mar 31, 2008 | 22.20 | 22.91 | 22.09 | 22.83 | 1,586,400 | +0.63(+2.84%) |
Mar 28, 2008 | 22.16 | 22.38 | 21.95 | 22.20 | 1,359,484 | +0.04(+0.18%) |
Mar 27, 2008 | 22.01 | 22.52 | 21.80 | 22.16 | 1,619,191 | +0.17(+0.77%) |
Mar 26, 2008 | 22.00 | 22.11 | 21.63 | 21.99 | 990,800 | -0.15(-0.68%) |
Mar 25, 2008 | 22.10 | 22.31 | 21.78 | 22.14 | 1,543,927 | +0.16(+0.73%) |
Mar 24, 2008 | 21.45 | 22.29 | 21.42 | 21.98 | 1,118,049 | +0.57(+2.66%) |
Mar 21, 2008 | 21.17 | 21.50 | 21.14 | 21.41 | 1,869,498 | +0.00(+0.00%) |
Mar 20, 2008 | 21.17 | 21.50 | 21.14 | 21.41 | 1,869,498 | +0.16(+0.75%) |
Mar 19, 2008 | 21.29 | 21.60 | 21.03 | 21.25 | 2,289,319 | +0.00(+0.00%) |
Mar 18, 2008 | 21.07 | 21.37 | 20.89 | 21.25 | 1,960,930 | +0.50(+2.41%) |
Mar 17, 2008 | 20.75 | 21.09 | 20.41 | 20.75 | 1,999,893 | -0.42(-1.98%) |
Mar 14, 2008 | 21.84 | 21.93 | 21.02 | 21.17 | 2,339,576 | -0.65(-2.98%) |
Mar 13, 2008 | 21.92 | 22.06 | 21.63 | 21.82 | 1,969,205 | -0.38(-1.71%) |
Mar 12, 2008 | 22.32 | 22.80 | 22.13 | 22.20 | 942,351 | -0.12(-0.54%) |
Mar 11, 2008 | 22.60 | 22.75 | 21.79 | 22.32 | 1,492,600 | +0.19(+0.86%) |
Mar 10, 2008 | 22.73 | 22.94 | 22.10 | 22.13 | 1,497,223 | -0.52(-2.30%) |
Mar 07, 2008 | 22.77 | 23.26 | 22.38 | 22.65 | 916,062 | -0.41(-1.78%) |
Mar 06, 2008 | 23.13 | 23.68 | 23.05 | 23.06 | 1,324,020 | -0.22(-0.95%) |
Mar 05, 2008 | 22.80 | 23.57 | 22.80 | 23.28 | 1,702,911 | +0.56(+2.46%) |
Mar 04, 2008 | 23.32 | 23.33 | 22.33 | 22.72 | 2,452,500 | -0.88(-3.73%) |