Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.43 | 24.74 | 24.29 | 24.58 | 4,395,415 | +0.04(+0.15%) |
May 29, 2008 | 23.93 | 24.77 | 23.67 | 24.54 | 6,287,411 | +0.70(+2.91%) |
May 28, 2008 | 23.67 | 23.85 | 23.44 | 23.85 | 4,494,704 | +0.34(+1.45%) |
May 27, 2008 | 23.21 | 23.52 | 22.96 | 23.51 | 6,107,894 | +0.42(+1.83%) |
May 26, 2008 | 23.08 | 23.20 | 22.81 | 23.08 | 4,768,443 | +0.00(+0.00%) |
May 23, 2008 | 23.08 | 23.20 | 22.81 | 23.08 | 4,768,443 | -0.23(-1.01%) |
May 22, 2008 | 23.13 | 23.61 | 23.02 | 23.32 | 5,505,663 | +0.26(+1.12%) |
May 21, 2008 | 23.25 | 23.80 | 23.01 | 23.06 | 7,978,279 | -0.07(-0.32%) |
May 20, 2008 | 22.82 | 23.25 | 22.82 | 23.13 | 10,281,097 | +0.12(+0.52%) |
May 19, 2008 | 22.82 | 23.46 | 22.71 | 23.01 | 5,578,368 | +0.19(+0.85%) |
May 16, 2008 | 23.38 | 23.40 | 22.39 | 22.82 | 6,529,456 | -0.43(-1.84%) |
May 15, 2008 | 22.76 | 23.25 | 22.58 | 23.25 | 4,732,226 | +0.35(+1.55%) |
May 14, 2008 | 22.80 | 23.29 | 22.47 | 22.89 | 5,302,895 | +0.26(+1.16%) |
May 13, 2008 | 22.69 | 22.73 | 22.36 | 22.63 | 5,989,008 | +0.16(+0.70%) |
May 12, 2008 | 21.98 | 22.49 | 21.74 | 22.48 | 3,468,643 | +0.60(+2.74%) |
May 09, 2008 | 21.88 | 22.01 | 21.58 | 21.88 | 4,027,370 | -0.31(-1.39%) |
May 08, 2008 | 22.15 | 22.45 | 21.90 | 22.18 | 4,283,740 | +0.29(+1.30%) |
May 07, 2008 | 23.01 | 23.07 | 21.85 | 21.90 | 7,615,547 | -1.03(-4.48%) |
May 06, 2008 | 22.69 | 23.30 | 22.56 | 22.93 | 6,420,353 | +0.07(+0.32%) |
May 05, 2008 | 22.85 | 23.11 | 22.69 | 22.85 | 3,508,696 | -0.23(-0.98%) |
May 02, 2008 | 22.94 | 23.59 | 22.83 | 23.08 | 7,368,238 | +0.30(+1.31%) |
May 01, 2008 | 21.91 | 22.79 | 21.65 | 22.78 | 6,104,264 | +0.99(+4.56%) |
Apr 30, 2008 | 21.95 | 22.45 | 21.73 | 21.78 | 7,892,479 | -0.05(-0.21%) |
Apr 29, 2008 | 21.67 | 21.98 | 21.51 | 21.83 | 4,470,651 | +0.16(+0.74%) |
Apr 28, 2008 | 21.60 | 21.94 | 21.44 | 21.67 | 3,918,686 | +0.15(+0.71%) |
Apr 25, 2008 | 21.77 | 22.02 | 21.23 | 21.52 | 4,888,822 | -0.21(-0.95%) |
Apr 24, 2008 | 21.80 | 22.08 | 21.14 | 21.72 | 5,023,265 | -0.03(-0.13%) |
Apr 23, 2008 | 21.50 | 21.96 | 21.20 | 21.75 | 5,379,157 | +0.24(+1.13%) |
Apr 22, 2008 | 21.19 | 22.37 | 21.19 | 21.51 | 8,376,669 | -1.53(-6.63%) |
Apr 21, 2008 | 21.90 | 23.21 | 21.89 | 23.04 | 9,181,119 | +0.63(+2.81%) |
Apr 18, 2008 | 22.05 | 22.43 | 21.91 | 22.41 | 8,190,749 | +0.98(+4.55%) |
Apr 17, 2008 | 21.98 | 21.98 | 21.29 | 21.43 | 5,101,069 | -0.19(-0.87%) |
Apr 16, 2008 | 21.00 | 21.64 | 20.87 | 21.62 | 9,228,568 | +0.91(+4.38%) |
Apr 15, 2008 | 20.40 | 20.72 | 20.33 | 20.71 | 8,058,370 | +0.26(+1.28%) |
Apr 14, 2008 | 20.39 | 20.73 | 20.39 | 20.45 | 7,734,618 | -0.12(-0.58%) |
Apr 11, 2008 | 20.59 | 21.06 | 20.39 | 20.57 | 9,456,309 | -0.76(-3.54%) |
Apr 10, 2008 | 21.26 | 21.48 | 21.08 | 21.32 | 6,572,476 | +0.07(+0.35%) |
Apr 09, 2008 | 22.07 | 22.09 | 21.10 | 21.25 | 5,901,514 | -0.62(-2.84%) |
Apr 08, 2008 | 22.17 | 22.18 | 21.64 | 21.87 | 7,427,133 | -0.33(-1.47%) |
Apr 07, 2008 | 22.42 | 22.67 | 22.07 | 22.20 | 5,165,439 | -0.02(-0.08%) |
Apr 04, 2008 | 21.97 | 22.60 | 21.66 | 22.22 | 6,758,007 | +0.42(+1.92%) |
Apr 03, 2008 | 22.11 | 22.16 | 21.37 | 21.80 | 6,269,353 | -0.21(-0.94%) |
Apr 02, 2008 | 21.93 | 22.38 | 21.82 | 22.01 | 6,489,935 | -0.06(-0.29%) |
Apr 01, 2008 | 21.18 | 22.07 | 20.98 | 22.07 | 8,738,487 | +1.35(+6.53%) |
Mar 31, 2008 | 20.71 | 20.97 | 20.40 | 20.72 | 6,242,991 | +0.39(+1.93%) |
Mar 28, 2008 | 20.31 | 21.50 | 20.28 | 20.33 | 7,230,033 | -0.52(-2.50%) |
Mar 27, 2008 | 21.28 | 21.40 | 20.80 | 20.85 | 6,013,471 | -0.38(-1.78%) |
Mar 26, 2008 | 21.32 | 21.59 | 20.92 | 21.22 | 4,734,314 | -0.40(-1.85%) |
Mar 25, 2008 | 22.03 | 22.04 | 21.31 | 21.62 | 9,456,987 | -0.07(-0.34%) |
Mar 24, 2008 | 21.56 | 22.16 | 21.37 | 21.70 | 7,605,622 | +0.06(+0.30%) |
Mar 21, 2008 | 21.15 | 21.67 | 20.83 | 21.63 | 9,059,331 | +0.00(+0.00%) |
Mar 20, 2008 | 21.15 | 21.67 | 20.83 | 21.63 | 9,059,331 | +0.56(+2.64%) |
Mar 19, 2008 | 22.17 | 22.29 | 21.08 | 21.08 | 6,558,389 | -0.69(-3.18%) |
Mar 18, 2008 | 20.65 | 21.80 | 20.53 | 21.77 | 9,147,222 | +1.41(+6.93%) |
Mar 17, 2008 | 21.22 | 21.24 | 19.99 | 20.36 | 8,774,352 | -0.58(-2.75%) |
Mar 14, 2008 | 20.83 | 21.81 | 20.60 | 20.93 | 12,869,451 | +0.29(+1.40%) |
Mar 13, 2008 | 20.00 | 20.77 | 19.62 | 20.64 | 6,595,981 | +0.15(+0.74%) |
Mar 12, 2008 | 20.53 | 21.01 | 20.39 | 20.49 | 5,863,210 | +0.09(+0.45%) |
Mar 11, 2008 | 19.40 | 20.40 | 19.15 | 20.40 | 8,776,318 | +1.32(+6.90%) |
Mar 10, 2008 | 19.41 | 19.53 | 18.94 | 19.08 | 7,261,677 | -0.33(-1.68%) |
Mar 07, 2008 | 19.70 | 19.98 | 18.99 | 19.41 | 9,656,307 | -0.51(-2.57%) |
Mar 06, 2008 | 20.29 | 20.48 | 19.90 | 19.92 | 7,393,868 | -0.38(-1.86%) |
Mar 05, 2008 | 20.13 | 20.80 | 20.03 | 20.30 | 9,995,087 | +0.24(+1.19%) |
Mar 04, 2008 | 19.88 | 20.17 | 19.48 | 20.06 | 8,971,109 | +0.01(+0.05%) |