Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.29 | 23.29 | 22.74 | 22.95 | 2,030,509 | -0.28(-1.20%) |
May 29, 2008 | 22.59 | 23.27 | 22.59 | 23.23 | 1,688,920 | +0.58(+2.58%) |
May 28, 2008 | 23.16 | 23.18 | 22.45 | 22.64 | 5,516,616 | -0.47(-2.01%) |
May 27, 2008 | 22.84 | 23.18 | 22.64 | 23.11 | 854,353 | +0.37(+1.62%) |
May 26, 2008 | 22.87 | 22.96 | 22.63 | 22.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.87 | 22.96 | 22.63 | 22.74 | 2,375,095 | -0.28(-1.24%) |
May 22, 2008 | 22.68 | 23.28 | 22.67 | 23.02 | 4,561,796 | +0.31(+1.35%) |
May 21, 2008 | 22.99 | 23.29 | 22.65 | 22.72 | 6,807,525 | -0.27(-1.18%) |
May 20, 2008 | 23.14 | 23.16 | 22.86 | 22.99 | 2,109,466 | -0.24(-1.05%) |
May 19, 2008 | 23.48 | 23.64 | 23.19 | 23.23 | 3,322,526 | -0.24(-1.04%) |
May 16, 2008 | 23.88 | 23.94 | 23.21 | 23.48 | 2,768,855 | -0.44(-1.83%) |
May 15, 2008 | 23.72 | 23.91 | 23.33 | 23.91 | 1,870,157 | +0.19(+0.82%) |
May 14, 2008 | 23.78 | 24.00 | 23.64 | 23.72 | 1,399,886 | -0.09(-0.38%) |
May 13, 2008 | 23.91 | 24.02 | 23.59 | 23.81 | 1,974,656 | -0.11(-0.46%) |
May 12, 2008 | 23.21 | 24.02 | 23.21 | 23.92 | 2,892,505 | +0.73(+3.15%) |
May 09, 2008 | 23.12 | 23.60 | 23.05 | 23.19 | 6,049,959 | -0.16(-0.68%) |
May 08, 2008 | 23.78 | 23.83 | 23.31 | 23.35 | 4,929,111 | -0.32(-1.35%) |
May 07, 2008 | 24.53 | 24.57 | 23.64 | 23.67 | 3,692,151 | -0.79(-3.24%) |
May 06, 2008 | 24.26 | 24.64 | 23.75 | 24.46 | 4,728,027 | +0.03(+0.14%) |
May 05, 2008 | 24.71 | 24.71 | 24.21 | 24.43 | 1,555,849 | -0.22(-0.90%) |
May 02, 2008 | 25.19 | 25.53 | 24.57 | 24.65 | 3,660,520 | -0.33(-1.34%) |
May 01, 2008 | 23.95 | 25.14 | 23.88 | 24.98 | 4,030,729 | +1.06(+4.41%) |
Apr 30, 2008 | 24.36 | 24.58 | 23.84 | 23.93 | 2,165,841 | -0.51(-2.08%) |
Apr 29, 2008 | 24.46 | 24.51 | 24.27 | 24.44 | 1,733,324 | -0.17(-0.71%) |
Apr 28, 2008 | 24.14 | 24.63 | 23.92 | 24.61 | 2,307,278 | +0.42(+1.75%) |
Apr 25, 2008 | 24.27 | 24.29 | 23.47 | 24.19 | 2,191,128 | +0.17(+0.69%) |
Apr 24, 2008 | 22.96 | 24.02 | 22.83 | 24.02 | 3,620,766 | +1.01(+4.41%) |
Apr 23, 2008 | 23.55 | 23.68 | 22.89 | 23.00 | 4,883,959 | -0.51(-2.19%) |
Apr 22, 2008 | 23.63 | 23.81 | 23.14 | 23.52 | 6,021,819 | -0.22(-0.94%) |
Apr 21, 2008 | 24.59 | 24.59 | 23.73 | 23.74 | 4,333,772 | -0.85(-3.45%) |
Apr 18, 2008 | 24.82 | 25.09 | 24.54 | 24.59 | 6,277,097 | +0.12(+0.48%) |
Apr 17, 2008 | 24.04 | 24.55 | 23.74 | 24.47 | 5,154,303 | +0.15(+0.63%) |
Apr 16, 2008 | 23.55 | 24.32 | 23.51 | 24.32 | 5,113,465 | +1.13(+4.85%) |
Apr 15, 2008 | 22.69 | 23.25 | 22.64 | 23.19 | 5,376,579 | +0.60(+2.65%) |
Apr 14, 2008 | 23.27 | 23.27 | 22.51 | 22.59 | 3,678,953 | -0.65(-2.81%) |
Apr 11, 2008 | 23.55 | 23.81 | 23.23 | 23.25 | 5,807,067 | -0.43(-1.82%) |
Apr 10, 2008 | 23.51 | 24.10 | 23.17 | 23.68 | 7,543,734 | +0.06(+0.24%) |
Apr 09, 2008 | 24.46 | 24.60 | 23.28 | 23.62 | 9,274,353 | -0.80(-3.27%) |
Apr 08, 2008 | 24.55 | 24.63 | 24.14 | 24.42 | 4,509,571 | -0.25(-1.01%) |
Apr 07, 2008 | 24.69 | 25.05 | 24.42 | 24.67 | 5,277,015 | -0.03(-0.14%) |
Apr 04, 2008 | 25.38 | 25.38 | 24.62 | 24.71 | 5,441,017 | -0.72(-2.82%) |
Apr 03, 2008 | 25.55 | 25.56 | 25.05 | 25.42 | 3,426,686 | -0.27(-1.06%) |
Apr 02, 2008 | 25.74 | 25.99 | 25.12 | 25.69 | 4,394,672 | +0.13(+0.52%) |
Apr 01, 2008 | 24.85 | 25.58 | 24.78 | 25.56 | 5,850,752 | +1.13(+4.64%) |
Mar 31, 2008 | 24.23 | 24.88 | 24.05 | 24.43 | 2,463,157 | +0.34(+1.41%) |
Mar 28, 2008 | 24.64 | 25.00 | 24.03 | 24.09 | 4,986,239 | -0.75(-3.02%) |
Mar 27, 2008 | 25.62 | 25.62 | 24.71 | 24.84 | 3,990,464 | -0.74(-2.88%) |
Mar 26, 2008 | 26.03 | 26.19 | 25.14 | 25.58 | 3,528,684 | -0.66(-2.52%) |
Mar 25, 2008 | 26.26 | 26.27 | 25.43 | 26.24 | 5,120,025 | +0.18(+0.69%) |
Mar 24, 2008 | 26.03 | 26.69 | 25.78 | 26.05 | 8,870,533 | +0.47(+1.82%) |
Mar 21, 2008 | 24.39 | 25.66 | 23.83 | 25.59 | 4,992,773 | +0.00(+0.00%) |
Mar 20, 2008 | 24.39 | 25.66 | 23.83 | 25.59 | 4,992,773 | +1.15(+4.69%) |
Mar 19, 2008 | 25.06 | 25.31 | 24.44 | 24.44 | 10,400,783 | -0.37(-1.48%) |
Mar 18, 2008 | 24.56 | 24.82 | 23.71 | 24.81 | 8,126,736 | +0.98(+4.11%) |
Mar 17, 2008 | 23.18 | 24.12 | 23.00 | 23.83 | 8,434,895 | -0.17(-0.72%) |
Mar 14, 2008 | 24.77 | 24.89 | 23.59 | 24.00 | 8,324,251 | -0.35(-1.43%) |
Mar 13, 2008 | 23.62 | 24.56 | 23.07 | 24.35 | 5,385,434 | +0.44(+1.86%) |
Mar 12, 2008 | 24.62 | 25.22 | 23.80 | 23.91 | 7,869,733 | -0.42(-1.71%) |
Mar 11, 2008 | 22.99 | 24.48 | 22.99 | 24.32 | 9,900,199 | +1.74(+7.69%) |
Mar 10, 2008 | 22.55 | 23.00 | 22.32 | 22.59 | 5,801,498 | -0.10(-0.46%) |
Mar 07, 2008 | 22.20 | 23.06 | 21.95 | 22.69 | 3,877,995 | +0.43(+1.94%) |
Mar 06, 2008 | 22.93 | 22.93 | 22.25 | 22.26 | 3,688,237 | -0.70(-3.03%) |
Mar 05, 2008 | 23.32 | 23.56 | 22.79 | 22.96 | 4,820,727 | -0.13(-0.57%) |
Mar 04, 2008 | 23.01 | 23.30 | 22.42 | 23.09 | 4,411,154 | -0.20(-0.87%) |