Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.13 | 22.13 | 21.71 | 21.88 | 5,918,439 | -0.21(-0.97%) |
May 29, 2008 | 21.79 | 22.10 | 21.76 | 22.09 | 3,583,097 | +0.36(+1.65%) |
May 28, 2008 | 21.59 | 21.90 | 21.58 | 21.74 | 4,178,247 | +0.26(+1.23%) |
May 27, 2008 | 21.13 | 21.67 | 21.10 | 21.47 | 3,954,857 | +0.26(+1.22%) |
May 26, 2008 | 21.48 | 21.48 | 20.99 | 21.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.48 | 21.48 | 20.99 | 21.21 | 4,480,036 | -0.33(-1.51%) |
May 22, 2008 | 21.23 | 21.80 | 21.23 | 21.54 | 4,207,272 | +0.32(+1.51%) |
May 21, 2008 | 21.97 | 21.99 | 21.20 | 21.22 | 7,572,694 | -0.67(-3.07%) |
May 20, 2008 | 22.35 | 22.36 | 21.83 | 21.89 | 6,507,972 | -0.59(-2.62%) |
May 19, 2008 | 22.56 | 22.77 | 22.41 | 22.48 | 4,362,404 | -0.02(-0.10%) |
May 16, 2008 | 22.92 | 22.92 | 22.35 | 22.50 | 3,414,402 | -0.28(-1.23%) |
May 15, 2008 | 22.58 | 22.84 | 22.43 | 22.78 | 6,071,505 | +0.25(+1.10%) |
May 14, 2008 | 22.71 | 22.73 | 22.49 | 22.53 | 6,462,311 | -0.03(-0.12%) |
May 13, 2008 | 22.39 | 22.63 | 22.34 | 22.56 | 6,803,546 | +0.19(+0.84%) |
May 12, 2008 | 21.91 | 22.43 | 21.91 | 22.37 | 4,868,882 | +0.47(+2.16%) |
May 09, 2008 | 22.01 | 22.28 | 21.82 | 21.90 | 1,857,606 | -0.16(-0.72%) |
May 08, 2008 | 22.04 | 22.10 | 21.75 | 22.06 | 5,842,524 | +0.13(+0.60%) |
May 07, 2008 | 22.40 | 22.45 | 21.88 | 21.93 | 5,701,423 | -0.43(-1.92%) |
May 06, 2008 | 22.75 | 22.75 | 22.20 | 22.36 | 4,800,608 | +0.07(+0.32%) |
May 05, 2008 | 22.47 | 22.47 | 22.07 | 22.29 | 4,966,065 | -0.03(-0.15%) |
May 02, 2008 | 22.65 | 22.69 | 22.24 | 22.32 | 5,524,221 | -0.16(-0.71%) |
May 01, 2008 | 22.05 | 22.69 | 21.93 | 22.48 | 7,153,370 | +0.06(+0.27%) |
Apr 30, 2008 | 22.74 | 23.00 | 22.37 | 22.42 | 9,134,549 | -0.11(-0.49%) |
Apr 29, 2008 | 22.47 | 22.64 | 22.41 | 22.53 | 5,466,046 | +0.07(+0.32%) |
Apr 28, 2008 | 22.66 | 22.66 | 22.39 | 22.46 | 6,702,602 | -0.17(-0.73%) |
Apr 25, 2008 | 22.47 | 22.66 | 22.24 | 22.62 | 6,710,465 | +0.22(+0.98%) |
Apr 24, 2008 | 22.20 | 22.69 | 22.02 | 22.40 | 9,509,485 | +0.20(+0.89%) |
Apr 23, 2008 | 21.63 | 22.55 | 21.24 | 22.20 | 11,631,241 | +0.99(+4.68%) |
Apr 22, 2008 | 21.49 | 21.52 | 20.98 | 21.21 | 5,408,769 | -0.32(-1.48%) |
Apr 21, 2008 | 21.81 | 21.81 | 21.39 | 21.53 | 4,792,852 | -0.36(-1.64%) |
Apr 18, 2008 | 21.43 | 22.05 | 21.42 | 21.89 | 5,479,023 | +0.57(+2.69%) |
Apr 17, 2008 | 21.13 | 21.35 | 20.89 | 21.32 | 3,925,708 | +0.16(+0.76%) |
Apr 16, 2008 | 21.04 | 21.20 | 20.89 | 21.16 | 4,993,273 | +0.18(+0.87%) |
Apr 15, 2008 | 20.88 | 21.04 | 20.58 | 20.97 | 4,075,095 | +0.26(+1.28%) |
Apr 14, 2008 | 20.67 | 20.94 | 20.53 | 20.71 | 5,455,525 | +0.06(+0.29%) |
Apr 11, 2008 | 20.62 | 20.87 | 20.54 | 20.65 | 3,727,677 | -0.17(-0.82%) |
Apr 10, 2008 | 20.75 | 20.96 | 20.56 | 20.82 | 4,406,420 | +0.11(+0.53%) |
Apr 09, 2008 | 21.24 | 21.36 | 20.62 | 20.71 | 4,163,609 | -0.53(-2.49%) |
Apr 08, 2008 | 21.24 | 21.28 | 21.05 | 21.24 | 5,487,448 | -0.11(-0.52%) |
Apr 07, 2008 | 21.53 | 21.53 | 21.10 | 21.35 | 3,784,905 | -0.08(-0.36%) |
Apr 04, 2008 | 21.32 | 21.52 | 21.06 | 21.43 | 3,878,213 | +0.17(+0.80%) |
Apr 03, 2008 | 21.36 | 21.46 | 20.99 | 21.26 | 5,991,307 | -0.23(-1.08%) |
Apr 02, 2008 | 21.22 | 21.71 | 21.12 | 21.49 | 6,309,721 | +0.18(+0.85%) |
Apr 01, 2008 | 20.51 | 21.32 | 20.51 | 21.31 | 4,558,562 | +0.80(+3.90%) |
Mar 31, 2008 | 20.34 | 20.61 | 20.12 | 20.51 | 4,321,545 | +0.20(+0.98%) |
Mar 28, 2008 | 20.84 | 20.84 | 20.22 | 20.31 | 4,117,269 | -0.32(-1.55%) |
Mar 27, 2008 | 21.18 | 21.18 | 20.61 | 20.63 | 5,260,412 | -0.26(-1.27%) |
Mar 26, 2008 | 20.98 | 21.02 | 20.69 | 20.89 | 5,086,995 | -0.15(-0.73%) |
Mar 25, 2008 | 20.94 | 21.17 | 20.70 | 21.05 | 4,950,536 | +0.15(+0.74%) |
Mar 24, 2008 | 20.66 | 21.04 | 20.64 | 20.89 | 4,868,572 | +0.28(+1.36%) |
Mar 21, 2008 | 20.05 | 20.73 | 19.95 | 20.61 | 13,515,579 | -0.00(-0.00%) |
Mar 20, 2008 | 20.05 | 20.73 | 19.95 | 20.61 | 13,515,579 | +0.66(+3.32%) |
Mar 19, 2008 | 20.83 | 20.83 | 19.94 | 19.95 | 5,915,583 | -0.82(-3.95%) |
Mar 18, 2008 | 20.25 | 20.78 | 20.13 | 20.77 | 8,714,599 | +0.68(+3.40%) |
Mar 17, 2008 | 19.35 | 20.32 | 19.30 | 20.09 | 6,730,342 | +0.23(+1.17%) |
Mar 14, 2008 | 20.39 | 20.39 | 19.46 | 19.86 | 6,815,535 | -0.38(-1.88%) |
Mar 13, 2008 | 19.74 | 20.34 | 19.48 | 20.24 | 8,484,716 | +0.26(+1.30%) |
Mar 12, 2008 | 20.02 | 20.47 | 19.97 | 19.98 | 8,537,850 | +0.01(+0.06%) |
Mar 11, 2008 | 19.66 | 19.99 | 19.28 | 19.97 | 8,855,005 | +0.58(+2.98%) |
Mar 10, 2008 | 19.56 | 19.84 | 19.30 | 19.39 | 6,614,797 | +0.03(+0.14%) |
Mar 07, 2008 | 19.63 | 19.70 | 19.18 | 19.36 | 8,293,291 | -0.40(-2.01%) |
Mar 06, 2008 | 19.81 | 19.90 | 19.51 | 19.76 | 8,761,923 | -0.19(-0.97%) |
Mar 05, 2008 | 19.51 | 19.96 | 19.38 | 19.95 | 10,520,745 | +0.65(+3.37%) |
Mar 04, 2008 | 18.94 | 19.36 | 18.85 | 19.30 | 11,720,278 | +0.22(+1.16%) |