Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.57 | 22.61 | 22.41 | 22.54 | 1,493,787 | +0.28(+1.27%) |
May 29, 2008 | 22.15 | 22.30 | 22.12 | 22.26 | 2,292,326 | -0.17(-0.77%) |
May 28, 2008 | 22.55 | 22.56 | 22.30 | 22.43 | 1,441,467 | -0.20(-0.88%) |
May 27, 2008 | 22.37 | 22.64 | 22.37 | 22.63 | 3,278,605 | +0.49(+2.21%) |
May 26, 2008 | 22.32 | 22.39 | 22.06 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.39 | 22.06 | 22.14 | 1,915,129 | +0.02(+0.09%) |
May 22, 2008 | 21.96 | 22.18 | 21.92 | 22.12 | 2,557,750 | +0.14(+0.66%) |
May 21, 2008 | 22.31 | 22.34 | 21.95 | 21.97 | 1,622,692 | -0.30(-1.33%) |
May 20, 2008 | 22.23 | 22.33 | 22.12 | 22.27 | 2,305,652 | -0.06(-0.25%) |
May 19, 2008 | 22.48 | 22.50 | 22.30 | 22.32 | 2,138,091 | -1.00(-4.31%) |
May 16, 2008 | 23.12 | 23.42 | 23.09 | 23.33 | 1,477,382 | +0.17(+0.71%) |
May 15, 2008 | 23.07 | 23.21 | 23.03 | 23.16 | 1,103,164 | +0.19(+0.81%) |
May 14, 2008 | 22.87 | 23.06 | 22.83 | 22.98 | 1,294,898 | +0.05(+0.21%) |
May 13, 2008 | 22.92 | 23.03 | 22.85 | 22.93 | 2,865,764 | -0.58(-2.49%) |
May 12, 2008 | 23.51 | 23.60 | 23.40 | 23.51 | 1,075,631 | +0.05(+0.21%) |
May 09, 2008 | 23.47 | 23.49 | 23.34 | 23.47 | 1,268,478 | +0.05(+0.23%) |
May 08, 2008 | 23.33 | 23.51 | 23.24 | 23.41 | 4,977,859 | +1.02(+4.55%) |
May 07, 2008 | 22.42 | 22.59 | 22.20 | 22.39 | 3,250,661 | -0.36(-1.57%) |
May 06, 2008 | 22.63 | 22.79 | 22.63 | 22.75 | 1,419,046 | -0.32(-1.37%) |
May 05, 2008 | 23.09 | 23.18 | 22.98 | 23.07 | 1,187,480 | -0.12(-0.53%) |
May 02, 2008 | 23.24 | 23.25 | 23.10 | 23.19 | 1,789,290 | +0.06(+0.27%) |
May 01, 2008 | 23.00 | 23.23 | 22.86 | 23.13 | 1,620,911 | +0.06(+0.24%) |
Apr 30, 2008 | 22.92 | 23.17 | 22.91 | 23.07 | 4,057,179 | +0.44(+1.95%) |
Apr 29, 2008 | 22.74 | 22.78 | 22.59 | 22.63 | 3,823,676 | -0.31(-1.35%) |
Apr 28, 2008 | 22.95 | 23.09 | 22.86 | 22.94 | 1,770,829 | +0.15(+0.66%) |
Apr 25, 2008 | 22.84 | 22.89 | 22.69 | 22.79 | 3,119,336 | -0.06(-0.27%) |
Apr 24, 2008 | 22.72 | 22.93 | 22.59 | 22.85 | 3,265,632 | +0.12(+0.55%) |
Apr 23, 2008 | 22.83 | 22.85 | 22.65 | 22.73 | 4,292,057 | -0.52(-2.25%) |
Apr 22, 2008 | 23.34 | 23.44 | 23.16 | 23.25 | 1,216,146 | -0.14(-0.62%) |
Apr 21, 2008 | 23.27 | 23.43 | 23.13 | 23.40 | 1,023,654 | -0.08(-0.32%) |
Apr 18, 2008 | 23.36 | 23.52 | 23.29 | 23.47 | 1,294,415 | +0.40(+1.73%) |
Apr 17, 2008 | 23.16 | 23.20 | 23.00 | 23.07 | 1,100,888 | -0.17(-0.74%) |
Apr 16, 2008 | 22.90 | 23.27 | 22.90 | 23.25 | 1,006,793 | +0.40(+1.75%) |
Apr 15, 2008 | 22.96 | 22.97 | 22.76 | 22.85 | 1,101,014 | +0.10(+0.42%) |
Apr 14, 2008 | 22.80 | 22.89 | 22.72 | 22.75 | 1,264,302 | +0.06(+0.24%) |
Apr 11, 2008 | 22.88 | 22.91 | 22.70 | 22.70 | 1,349,736 | -0.52(-2.22%) |
Apr 10, 2008 | 23.36 | 23.42 | 23.13 | 23.21 | 1,539,605 | +0.23(+1.02%) |
Apr 09, 2008 | 23.09 | 23.19 | 22.94 | 22.98 | 1,448,944 | -0.17(-0.71%) |
Apr 08, 2008 | 23.03 | 23.14 | 22.98 | 23.14 | 2,862,130 | +0.24(+1.05%) |
Apr 07, 2008 | 23.00 | 23.07 | 22.89 | 22.90 | 2,833,481 | -0.37(-1.60%) |
Apr 04, 2008 | 23.23 | 23.44 | 23.14 | 23.27 | 2,563,599 | +0.07(+0.30%) |
Apr 03, 2008 | 23.12 | 23.23 | 23.07 | 23.20 | 1,489,644 | -0.08(-0.33%) |
Apr 02, 2008 | 23.17 | 23.38 | 23.17 | 23.28 | 1,909,471 | -0.47(-1.97%) |
Apr 01, 2008 | 23.44 | 23.75 | 23.42 | 23.75 | 2,557,860 | +0.54(+2.34%) |
Mar 31, 2008 | 23.10 | 23.27 | 23.07 | 23.20 | 1,898,686 | +0.21(+0.93%) |
Mar 28, 2008 | 22.93 | 23.09 | 22.86 | 22.99 | 2,440,878 | -0.09(-0.39%) |
Mar 27, 2008 | 23.38 | 23.44 | 23.06 | 23.08 | 5,281,909 | -0.23(-0.97%) |
Mar 26, 2008 | 23.27 | 23.34 | 23.06 | 23.31 | 2,488,701 | +0.25(+1.07%) |
Mar 25, 2008 | 23.14 | 23.15 | 22.91 | 23.06 | 4,967,966 | +0.03(+0.12%) |
Mar 24, 2008 | 23.01 | 23.09 | 22.73 | 23.03 | 2,521,442 | +0.28(+1.24%) |
Mar 21, 2008 | 22.56 | 22.86 | 22.46 | 22.75 | 10,259,508 | +0.00(+0.00%) |
Mar 20, 2008 | 22.56 | 22.86 | 22.46 | 22.75 | 10,259,508 | +0.88(+4.03%) |
Mar 19, 2008 | 22.02 | 22.30 | 21.87 | 21.87 | 1,801,165 | -0.30(-1.33%) |
Mar 18, 2008 | 22.10 | 22.24 | 21.98 | 22.17 | 2,827,582 | +0.39(+1.80%) |
Mar 17, 2008 | 21.62 | 21.92 | 21.59 | 21.77 | 2,234,700 | -0.47(-2.13%) |
Mar 14, 2008 | 22.61 | 22.67 | 22.15 | 22.25 | 3,739,927 | -0.45(-1.97%) |
Mar 13, 2008 | 22.41 | 22.72 | 22.29 | 22.70 | 2,597,658 | +0.98(+4.50%) |
Mar 12, 2008 | 21.85 | 21.93 | 21.70 | 21.72 | 1,924,787 | -0.10(-0.44%) |
Mar 11, 2008 | 21.70 | 21.81 | 21.62 | 21.81 | 2,201,825 | +0.47(+2.19%) |
Mar 10, 2008 | 21.46 | 21.51 | 21.29 | 21.35 | 1,861,841 | -0.08(-0.35%) |
Mar 07, 2008 | 21.35 | 21.66 | 21.35 | 21.42 | 4,172,112 | +0.18(+0.84%) |
Mar 06, 2008 | 21.49 | 21.53 | 21.24 | 21.24 | 1,411,267 | -0.25(-1.18%) |
Mar 05, 2008 | 21.24 | 21.66 | 21.19 | 21.50 | 1,635,338 | +0.25(+1.17%) |
Mar 04, 2008 | 21.20 | 21.33 | 21.09 | 21.25 | 2,694,966 | -0.04(-0.19%) |