Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.13 | 26.68 | 25.85 | 26.10 | 2,502,393 | -0.10(-0.36%) |
May 29, 2008 | 26.44 | 26.44 | 25.82 | 26.20 | 1,669,202 | -0.16(-0.62%) |
May 28, 2008 | 25.56 | 26.37 | 25.23 | 26.36 | 2,460,280 | +1.09(+4.31%) |
May 27, 2008 | 25.37 | 25.53 | 25.07 | 25.27 | 1,648,987 | -0.21(-0.83%) |
May 26, 2008 | 25.45 | 25.71 | 25.14 | 25.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.45 | 25.71 | 25.14 | 25.48 | 1,599,857 | -0.25(-0.98%) |
May 22, 2008 | 25.71 | 26.11 | 25.61 | 25.74 | 1,522,311 | +0.03(+0.11%) |
May 21, 2008 | 26.36 | 26.57 | 25.57 | 25.71 | 1,778,649 | -0.71(-2.67%) |
May 20, 2008 | 26.15 | 26.44 | 25.79 | 26.41 | 1,864,615 | +0.20(+0.75%) |
May 19, 2008 | 26.19 | 26.56 | 26.06 | 26.22 | 1,780,351 | -0.05(-0.19%) |
May 16, 2008 | 25.87 | 26.30 | 25.77 | 26.27 | 2,598,601 | +0.26(+1.00%) |
May 15, 2008 | 25.91 | 26.03 | 25.72 | 26.01 | 1,762,082 | +0.18(+0.69%) |
May 14, 2008 | 25.09 | 26.16 | 25.04 | 25.83 | 3,765,261 | +0.79(+3.17%) |
May 13, 2008 | 24.88 | 25.05 | 24.68 | 25.04 | 1,815,289 | +0.28(+1.13%) |
May 12, 2008 | 24.51 | 24.80 | 24.48 | 24.76 | 2,577,894 | +0.18(+0.73%) |
May 09, 2008 | 24.72 | 24.73 | 24.38 | 24.58 | 1,747,115 | -0.40(-1.60%) |
May 08, 2008 | 25.12 | 25.12 | 24.73 | 24.98 | 1,721,624 | +0.12(+0.47%) |
May 07, 2008 | 25.21 | 25.21 | 24.77 | 24.86 | 2,256,813 | -0.27(-1.07%) |
May 06, 2008 | 24.99 | 25.22 | 24.83 | 25.13 | 2,230,682 | -0.06(-0.23%) |
May 05, 2008 | 25.18 | 25.31 | 24.95 | 25.19 | 2,419,329 | +0.00(+0.01%) |
May 02, 2008 | 25.35 | 25.35 | 24.95 | 25.18 | 1,835,339 | +0.20(+0.82%) |
May 01, 2008 | 25.03 | 25.20 | 24.49 | 24.98 | 2,463,922 | -0.06(-0.26%) |
Apr 30, 2008 | 25.40 | 25.40 | 24.91 | 25.05 | 2,791,556 | -0.16(-0.65%) |
Apr 29, 2008 | 25.39 | 25.68 | 25.15 | 25.21 | 3,253,996 | -0.27(-1.06%) |
Apr 28, 2008 | 25.67 | 26.01 | 25.21 | 25.48 | 4,567,611 | -0.10(-0.39%) |
Apr 25, 2008 | 24.45 | 26.12 | 24.39 | 25.58 | 8,447,082 | +1.83(+7.69%) |
Apr 24, 2008 | 23.45 | 24.02 | 23.33 | 23.75 | 2,406,196 | +0.22(+0.93%) |
Apr 23, 2008 | 24.04 | 24.15 | 23.48 | 23.53 | 2,010,955 | -0.55(-2.29%) |
Apr 22, 2008 | 24.56 | 24.58 | 23.84 | 24.08 | 2,255,997 | -0.53(-2.16%) |
Apr 21, 2008 | 24.62 | 24.67 | 24.36 | 24.62 | 1,356,499 | -0.02(-0.08%) |
Apr 18, 2008 | 24.51 | 24.64 | 24.20 | 24.64 | 2,235,120 | +0.39(+1.59%) |
Apr 17, 2008 | 24.30 | 24.43 | 23.97 | 24.25 | 2,275,675 | -0.12(-0.48%) |
Apr 16, 2008 | 23.73 | 24.37 | 23.73 | 24.37 | 2,528,526 | +0.85(+3.59%) |
Apr 15, 2008 | 23.48 | 23.77 | 23.27 | 23.52 | 2,266,615 | +0.09(+0.38%) |
Apr 14, 2008 | 23.43 | 23.60 | 23.29 | 23.43 | 2,039,771 | -0.02(-0.09%) |
Apr 11, 2008 | 23.65 | 23.66 | 23.34 | 23.45 | 2,408,159 | -0.39(-1.64%) |
Apr 10, 2008 | 23.71 | 24.04 | 23.62 | 23.85 | 3,151,871 | +0.09(+0.37%) |
Apr 09, 2008 | 24.14 | 24.23 | 23.66 | 23.76 | 3,015,571 | -0.36(-1.50%) |
Apr 08, 2008 | 23.29 | 24.19 | 23.12 | 24.12 | 4,601,656 | +0.82(+3.51%) |
Apr 07, 2008 | 22.84 | 23.85 | 22.84 | 23.30 | 4,992,912 | +0.70(+3.09%) |
Apr 04, 2008 | 22.39 | 22.69 | 22.13 | 22.60 | 1,809,695 | +0.38(+1.70%) |
Apr 03, 2008 | 21.84 | 22.34 | 21.75 | 22.22 | 2,516,714 | +0.29(+1.32%) |
Apr 02, 2008 | 21.94 | 22.11 | 21.70 | 21.93 | 1,860,046 | +0.02(+0.09%) |
Apr 01, 2008 | 21.44 | 21.91 | 21.18 | 21.91 | 3,174,673 | +0.63(+2.98%) |
Mar 31, 2008 | 20.96 | 21.49 | 20.96 | 21.28 | 2,865,419 | +0.13(+0.61%) |
Mar 28, 2008 | 21.43 | 21.46 | 21.03 | 21.15 | 2,174,935 | -0.09(-0.42%) |
Mar 27, 2008 | 21.59 | 21.63 | 21.20 | 21.24 | 2,130,802 | -0.26(-1.19%) |
Mar 26, 2008 | 21.57 | 21.82 | 21.42 | 21.49 | 1,774,960 | -0.19(-0.90%) |
Mar 25, 2008 | 21.67 | 21.93 | 21.48 | 21.69 | 2,151,184 | +0.09(+0.43%) |
Mar 24, 2008 | 20.99 | 21.87 | 20.99 | 21.60 | 3,045,567 | +0.65(+3.09%) |
Mar 21, 2008 | 20.98 | 21.21 | 20.66 | 20.95 | 3,554,360 | -0.00(-0.00%) |
Mar 20, 2008 | 20.98 | 21.21 | 20.66 | 20.95 | 3,554,360 | +0.08(+0.39%) |
Mar 19, 2008 | 21.91 | 22.08 | 20.87 | 20.87 | 3,486,108 | -0.84(-3.89%) |
Mar 18, 2008 | 22.03 | 22.22 | 21.23 | 21.71 | 4,759,931 | +0.03(+0.13%) |
Mar 17, 2008 | 21.77 | 22.38 | 21.55 | 21.69 | 4,445,254 | -0.65(-2.91%) |
Mar 14, 2008 | 22.67 | 22.67 | 21.71 | 22.34 | 4,867,776 | -0.25(-1.10%) |
Mar 13, 2008 | 21.95 | 22.65 | 21.76 | 22.58 | 3,937,243 | +0.33(+1.50%) |
Mar 12, 2008 | 22.26 | 22.61 | 22.04 | 22.25 | 3,008,686 | +0.18(+0.80%) |
Mar 11, 2008 | 21.86 | 22.20 | 21.40 | 22.07 | 5,529,459 | +0.89(+4.18%) |
Mar 10, 2008 | 21.42 | 21.67 | 21.16 | 21.19 | 6,146,183 | -0.38(-1.77%) |
Mar 07, 2008 | 21.93 | 22.12 | 21.54 | 21.57 | 4,349,359 | -0.58(-2.62%) |
Mar 06, 2008 | 22.40 | 22.45 | 22.14 | 22.15 | 2,877,141 | -0.32(-1.41%) |
Mar 05, 2008 | 22.19 | 22.54 | 22.10 | 22.47 | 3,252,440 | +0.34(+1.54%) |
Mar 04, 2008 | 22.39 | 22.65 | 21.87 | 22.12 | 3,599,068 | -0.48(-2.13%) |