Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.34 | 25.61 | 25.19 | 25.46 | 4,340,100 | +0.23(+0.92%) |
May 29, 2008 | 25.09 | 25.33 | 24.92 | 25.23 | 2,282,993 | +0.14(+0.57%) |
May 28, 2008 | 24.99 | 25.18 | 24.82 | 25.09 | 2,508,676 | +0.07(+0.26%) |
May 27, 2008 | 24.91 | 25.11 | 24.76 | 25.02 | 3,774,975 | +0.03(+0.13%) |
May 26, 2008 | 25.63 | 25.75 | 24.99 | 24.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.63 | 25.75 | 24.99 | 24.99 | 3,718,435 | -0.71(-2.76%) |
May 22, 2008 | 25.65 | 25.84 | 25.35 | 25.70 | 3,166,964 | +0.13(+0.52%) |
May 21, 2008 | 25.60 | 25.84 | 25.52 | 25.57 | 4,488,308 | +0.07(+0.26%) |
May 20, 2008 | 25.29 | 25.62 | 25.14 | 25.50 | 4,206,467 | +0.14(+0.54%) |
May 19, 2008 | 25.24 | 25.55 | 25.22 | 25.36 | 3,095,879 | +0.08(+0.33%) |
May 16, 2008 | 25.13 | 25.31 | 25.03 | 25.28 | 3,453,286 | +0.17(+0.68%) |
May 15, 2008 | 25.03 | 25.13 | 24.90 | 25.11 | 3,072,266 | -0.02(-0.07%) |
May 14, 2008 | 24.77 | 25.20 | 24.71 | 25.13 | 4,291,298 | +0.42(+1.69%) |
May 13, 2008 | 25.05 | 25.11 | 24.68 | 24.71 | 2,596,684 | -0.20(-0.82%) |
May 12, 2008 | 24.85 | 24.92 | 24.64 | 24.91 | 2,035,986 | +0.17(+0.69%) |
May 09, 2008 | 24.75 | 24.85 | 24.31 | 24.74 | 2,906,822 | -0.01(-0.04%) |
May 08, 2008 | 25.03 | 25.11 | 24.43 | 24.75 | 4,686,316 | +0.27(+1.10%) |
May 07, 2008 | 24.70 | 24.74 | 24.44 | 24.48 | 3,895,943 | -0.15(-0.62%) |
May 06, 2008 | 24.61 | 24.76 | 24.14 | 24.64 | 4,221,861 | -0.01(-0.02%) |
May 05, 2008 | 25.03 | 25.03 | 24.60 | 24.64 | 4,441,591 | -0.43(-1.71%) |
May 02, 2008 | 24.44 | 25.26 | 24.21 | 25.07 | 5,439,007 | +0.74(+3.05%) |
May 01, 2008 | 23.89 | 24.35 | 23.79 | 24.33 | 3,235,415 | +0.47(+1.96%) |
Apr 30, 2008 | 23.77 | 24.21 | 23.73 | 23.86 | 3,520,708 | -0.03(-0.12%) |
Apr 29, 2008 | 23.80 | 24.00 | 23.67 | 23.89 | 3,565,824 | +0.01(+0.05%) |
Apr 28, 2008 | 24.03 | 24.24 | 23.82 | 23.88 | 3,564,079 | -0.07(-0.28%) |
Apr 25, 2008 | 23.93 | 24.05 | 23.80 | 23.94 | 2,083,101 | +0.08(+0.35%) |
Apr 24, 2008 | 24.04 | 24.15 | 23.80 | 23.86 | 3,340,061 | -0.10(-0.41%) |
Apr 23, 2008 | 23.88 | 24.05 | 23.73 | 23.96 | 5,538,263 | +0.08(+0.35%) |
Apr 22, 2008 | 23.94 | 24.04 | 23.73 | 23.88 | 2,579,558 | -0.21(-0.87%) |
Apr 21, 2008 | 24.16 | 24.26 | 23.83 | 24.09 | 3,688,309 | -0.21(-0.88%) |
Apr 18, 2008 | 24.46 | 24.52 | 24.15 | 24.30 | 3,926,262 | +0.19(+0.80%) |
Apr 17, 2008 | 24.21 | 24.49 | 24.04 | 24.11 | 2,954,177 | -0.21(-0.86%) |
Apr 16, 2008 | 24.12 | 24.36 | 23.83 | 24.32 | 3,159,074 | +0.43(+1.82%) |
Apr 15, 2008 | 23.77 | 23.99 | 23.61 | 23.88 | 3,214,676 | +0.22(+0.93%) |
Apr 14, 2008 | 23.66 | 23.74 | 23.50 | 23.66 | 2,537,294 | +0.04(+0.19%) |
Apr 11, 2008 | 23.61 | 23.95 | 23.54 | 23.62 | 6,779,886 | -0.23(-0.97%) |
Apr 10, 2008 | 23.97 | 24.00 | 23.61 | 23.85 | 6,015,135 | -0.07(-0.30%) |
Apr 09, 2008 | 24.02 | 24.15 | 23.76 | 23.92 | 4,554,268 | +0.00(+0.00%) |
Apr 08, 2008 | 23.75 | 23.98 | 23.72 | 23.92 | 3,682,003 | +0.05(+0.23%) |
Apr 07, 2008 | 23.98 | 23.98 | 23.67 | 23.87 | 5,226,461 | +0.10(+0.44%) |
Apr 04, 2008 | 23.34 | 24.31 | 23.28 | 23.76 | 6,178,187 | +0.49(+2.10%) |
Apr 03, 2008 | 23.42 | 23.56 | 23.24 | 23.27 | 3,271,421 | -0.24(-1.01%) |
Apr 02, 2008 | 23.34 | 23.71 | 23.32 | 23.51 | 4,832,438 | +0.14(+0.61%) |
Apr 01, 2008 | 22.61 | 23.40 | 22.61 | 23.37 | 7,997,188 | +0.91(+4.04%) |
Mar 31, 2008 | 22.31 | 22.56 | 22.15 | 22.46 | 4,588,303 | +0.19(+0.84%) |
Mar 28, 2008 | 22.50 | 22.76 | 22.21 | 22.27 | 3,164,406 | -0.16(-0.71%) |
Mar 27, 2008 | 22.46 | 22.73 | 22.39 | 22.43 | 5,626,043 | +0.08(+0.34%) |
Mar 26, 2008 | 22.13 | 22.56 | 22.13 | 22.35 | 4,843,319 | +0.08(+0.37%) |
Mar 25, 2008 | 22.34 | 22.55 | 22.24 | 22.27 | 5,142,205 | -0.10(-0.47%) |
Mar 24, 2008 | 22.45 | 22.66 | 22.17 | 22.38 | 3,561,891 | -0.03(-0.15%) |
Mar 21, 2008 | 22.18 | 22.46 | 21.89 | 22.41 | 8,218,487 | -0.00(-0.00%) |
Mar 20, 2008 | 22.18 | 22.46 | 21.89 | 22.41 | 8,218,487 | +0.34(+1.55%) |
Mar 19, 2008 | 22.74 | 23.03 | 22.07 | 22.07 | 8,274,134 | -0.24(-1.08%) |
Mar 18, 2008 | 22.49 | 22.67 | 22.11 | 22.31 | 7,071,671 | +0.20(+0.89%) |
Mar 17, 2008 | 21.29 | 22.24 | 21.29 | 22.11 | 8,904,166 | +0.35(+1.62%) |
Mar 14, 2008 | 21.93 | 22.04 | 21.36 | 21.76 | 7,770,789 | -0.05(-0.25%) |
Mar 13, 2008 | 22.01 | 22.02 | 21.62 | 21.82 | 7,238,183 | -0.24(-1.07%) |
Mar 12, 2008 | 22.14 | 22.49 | 22.02 | 22.05 | 6,247,670 | -0.08(-0.37%) |
Mar 11, 2008 | 22.00 | 22.16 | 21.61 | 22.13 | 6,340,113 | +0.66(+3.07%) |
Mar 10, 2008 | 21.56 | 21.69 | 21.24 | 21.47 | 5,528,902 | -0.03(-0.13%) |
Mar 07, 2008 | 21.54 | 21.65 | 21.35 | 21.50 | 5,668,449 | -0.16(-0.74%) |
Mar 06, 2008 | 22.26 | 22.40 | 21.66 | 21.66 | 6,437,142 | -0.66(-2.96%) |
Mar 05, 2008 | 22.08 | 22.33 | 21.85 | 22.32 | 6,606,285 | +0.18(+0.82%) |
Mar 04, 2008 | 21.96 | 22.33 | 21.85 | 22.14 | 8,460,638 | +0.02(+0.10%) |