Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.24 | 23.36 | 23.13 | 23.19 | 1,023,800 | +0.29(+1.27%) |
May 29, 2008 | 22.62 | 22.99 | 22.61 | 22.90 | 1,765,436 | -0.32(-1.36%) |
May 28, 2008 | 23.21 | 23.28 | 22.90 | 23.22 | 1,188,263 | +0.36(+1.57%) |
May 27, 2008 | 22.74 | 22.93 | 22.70 | 22.86 | 899,380 | -0.27(-1.18%) |
May 26, 2008 | 23.27 | 23.30 | 23.07 | 23.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.27 | 23.30 | 23.07 | 23.13 | 699,354 | -0.24(-1.01%) |
May 22, 2008 | 23.32 | 23.53 | 23.27 | 23.37 | 1,062,753 | -0.03(-0.13%) |
May 21, 2008 | 23.75 | 23.84 | 23.40 | 23.40 | 1,316,808 | -0.56(-2.36%) |
May 20, 2008 | 24.14 | 24.19 | 23.81 | 23.97 | 1,532,156 | -0.11(-0.45%) |
May 19, 2008 | 24.06 | 24.38 | 23.95 | 24.07 | 1,937,325 | -0.08(-0.35%) |
May 16, 2008 | 24.23 | 24.24 | 24.01 | 24.16 | 1,633,454 | -0.20(-0.82%) |
May 15, 2008 | 24.27 | 24.38 | 24.09 | 24.36 | 1,282,153 | +0.58(+2.42%) |
May 14, 2008 | 23.73 | 24.01 | 23.73 | 23.78 | 1,667,626 | +0.77(+3.35%) |
May 13, 2008 | 23.16 | 23.16 | 22.97 | 23.01 | 1,819,837 | -0.33(-1.43%) |
May 12, 2008 | 23.10 | 23.35 | 23.06 | 23.35 | 1,368,968 | +0.52(+2.26%) |
May 09, 2008 | 22.78 | 22.92 | 22.72 | 22.83 | 1,012,175 | -0.24(-1.05%) |
May 08, 2008 | 23.10 | 23.24 | 22.99 | 23.07 | 2,099,962 | -0.04(-0.18%) |
May 07, 2008 | 23.52 | 23.63 | 23.04 | 23.12 | 1,857,903 | -0.46(-1.93%) |
May 06, 2008 | 23.22 | 23.66 | 23.18 | 23.57 | 2,152,420 | +0.01(+0.05%) |
May 05, 2008 | 23.48 | 23.61 | 23.43 | 23.56 | 2,178,987 | +0.12(+0.52%) |
May 02, 2008 | 23.62 | 23.66 | 23.34 | 23.44 | 1,526,692 | -0.09(-0.39%) |
May 01, 2008 | 23.10 | 23.63 | 22.94 | 23.53 | 1,623,148 | +0.47(+2.05%) |
Apr 30, 2008 | 23.07 | 23.33 | 23.05 | 23.05 | 1,832,119 | +0.27(+1.17%) |
Apr 29, 2008 | 22.89 | 22.98 | 22.70 | 22.79 | 2,429,421 | -0.44(-1.91%) |
Apr 28, 2008 | 23.21 | 23.36 | 23.10 | 23.23 | 2,306,939 | +0.30(+1.32%) |
Apr 25, 2008 | 22.73 | 23.01 | 22.62 | 22.93 | 2,049,547 | +0.09(+0.40%) |
Apr 24, 2008 | 22.50 | 22.97 | 22.28 | 22.84 | 3,880,810 | +0.02(+0.11%) |
Apr 23, 2008 | 22.61 | 23.06 | 22.58 | 22.81 | 3,201,193 | -0.28(-1.21%) |
Apr 22, 2008 | 22.95 | 23.22 | 22.88 | 23.09 | 2,615,181 | -0.52(-2.21%) |
Apr 21, 2008 | 23.56 | 23.73 | 23.49 | 23.61 | 3,377,696 | -0.90(-3.69%) |
Apr 18, 2008 | 24.54 | 24.68 | 24.34 | 24.52 | 3,048,073 | +0.55(+2.28%) |
Apr 17, 2008 | 23.83 | 24.09 | 23.71 | 23.97 | 2,318,097 | +0.01(+0.03%) |
Apr 16, 2008 | 23.70 | 23.97 | 23.63 | 23.97 | 2,310,055 | +0.74(+3.19%) |
Apr 15, 2008 | 23.24 | 23.27 | 23.09 | 23.22 | 1,334,156 | +0.11(+0.47%) |
Apr 14, 2008 | 23.03 | 23.28 | 23.02 | 23.12 | 1,688,952 | -0.09(-0.37%) |
Apr 11, 2008 | 23.18 | 23.50 | 23.13 | 23.20 | 3,338,007 | -0.28(-1.19%) |
Apr 10, 2008 | 23.39 | 23.63 | 23.27 | 23.48 | 4,161,530 | -0.35(-1.45%) |
Apr 09, 2008 | 24.07 | 24.07 | 23.79 | 23.83 | 3,872,664 | -0.61(-2.48%) |
Apr 08, 2008 | 24.33 | 24.57 | 24.27 | 24.43 | 1,859,712 | +0.02(+0.10%) |
Apr 07, 2008 | 24.48 | 24.68 | 24.35 | 24.41 | 1,615,013 | +0.04(+0.17%) |
Apr 04, 2008 | 24.40 | 24.51 | 24.15 | 24.37 | 2,076,243 | +0.54(+2.27%) |
Apr 03, 2008 | 23.77 | 24.04 | 23.70 | 23.83 | 2,642,980 | -0.31(-1.28%) |
Apr 02, 2008 | 24.17 | 24.27 | 23.95 | 24.14 | 2,258,769 | +0.25(+1.04%) |
Apr 01, 2008 | 23.19 | 23.92 | 23.15 | 23.89 | 2,333,785 | +1.21(+5.32%) |
Mar 31, 2008 | 22.50 | 22.90 | 22.45 | 22.68 | 2,132,480 | +0.31(+1.38%) |
Mar 28, 2008 | 22.53 | 22.70 | 22.33 | 22.37 | 1,715,008 | +0.18(+0.79%) |
Mar 27, 2008 | 22.71 | 22.75 | 22.15 | 22.19 | 1,764,037 | +0.06(+0.27%) |
Mar 26, 2008 | 22.02 | 22.22 | 21.87 | 22.13 | 2,432,077 | -0.21(-0.95%) |
Mar 25, 2008 | 22.30 | 22.44 | 21.99 | 22.34 | 2,089,327 | +0.56(+2.59%) |
Mar 24, 2008 | 21.67 | 22.02 | 21.24 | 21.78 | 2,016,296 | +0.34(+1.59%) |
Mar 21, 2008 | 20.51 | 21.72 | 20.41 | 21.44 | 3,258,909 | +0.00(+0.00%) |
Mar 20, 2008 | 20.51 | 21.72 | 20.41 | 21.44 | 3,258,909 | +1.12(+5.49%) |
Mar 19, 2008 | 21.02 | 21.24 | 20.29 | 20.32 | 2,849,436 | -0.33(-1.62%) |
Mar 18, 2008 | 20.28 | 20.67 | 20.14 | 20.66 | 2,523,023 | +0.91(+4.61%) |
Mar 17, 2008 | 19.27 | 19.92 | 19.27 | 19.75 | 2,757,271 | -0.33(-1.63%) |
Mar 14, 2008 | 20.60 | 20.73 | 19.89 | 20.08 | 4,056,348 | -0.41(-1.99%) |
Mar 13, 2008 | 20.23 | 20.60 | 20.08 | 20.48 | 2,677,048 | -0.22(-1.06%) |
Mar 12, 2008 | 20.94 | 21.00 | 20.66 | 20.70 | 3,137,337 | +0.40(+1.97%) |
Mar 11, 2008 | 20.24 | 20.37 | 19.72 | 20.30 | 4,448,084 | +1.07(+5.55%) |
Mar 10, 2008 | 19.72 | 19.76 | 19.16 | 19.23 | 2,391,525 | -0.13(-0.66%) |
Mar 07, 2008 | 19.22 | 19.70 | 19.17 | 19.36 | 4,079,330 | -0.12(-0.62%) |
Mar 06, 2008 | 19.89 | 19.89 | 19.46 | 19.48 | 3,644,482 | -0.81(-4.01%) |
Mar 05, 2008 | 20.28 | 20.59 | 20.09 | 20.29 | 3,070,710 | +0.19(+0.94%) |
Mar 04, 2008 | 20.01 | 20.21 | 19.77 | 20.11 | 2,887,908 | -0.04(-0.21%) |