Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.48 | 23.56 | 23.22 | 23.45 | 4,588,055 | -0.04(-0.17%) |
May 29, 2008 | 23.24 | 23.68 | 23.01 | 23.49 | 5,011,206 | +0.42(+1.82%) |
May 28, 2008 | 23.27 | 23.49 | 22.85 | 23.07 | 4,798,729 | -0.20(-0.86%) |
May 27, 2008 | 22.74 | 23.31 | 22.67 | 23.27 | 5,175,521 | +0.60(+2.65%) |
May 26, 2008 | 22.80 | 22.90 | 22.58 | 22.67 | 4,936,546 | +0.00(+0.00%) |
May 23, 2008 | 22.80 | 22.90 | 22.58 | 22.67 | 4,936,546 | -0.29(-1.26%) |
May 22, 2008 | 23.08 | 23.38 | 22.91 | 22.96 | 7,002,234 | +0.01(+0.04%) |
May 21, 2008 | 23.06 | 23.39 | 22.76 | 22.95 | 12,080,788 | -0.66(-2.80%) |
May 20, 2008 | 23.60 | 24.02 | 23.47 | 23.61 | 8,621,411 | +0.04(+0.17%) |
May 19, 2008 | 23.70 | 23.86 | 23.47 | 23.57 | 10,065,725 | -0.26(-1.09%) |
May 16, 2008 | 23.94 | 24.09 | 23.55 | 23.83 | 9,123,911 | -0.32(-1.33%) |
May 15, 2008 | 23.41 | 24.22 | 23.25 | 24.15 | 12,891,380 | +0.68(+2.90%) |
May 14, 2008 | 23.17 | 23.78 | 22.44 | 23.47 | 16,394,155 | +1.03(+4.59%) |
May 13, 2008 | 22.20 | 22.49 | 22.08 | 22.44 | 7,033,993 | +0.48(+2.19%) |
May 12, 2008 | 21.50 | 21.96 | 21.40 | 21.96 | 8,532,288 | +0.46(+2.14%) |
May 09, 2008 | 21.25 | 21.71 | 21.12 | 21.50 | 10,649,546 | +0.06(+0.28%) |
May 08, 2008 | 22.08 | 22.13 | 21.37 | 21.44 | 10,091,646 | -0.49(-2.23%) |
May 07, 2008 | 21.94 | 22.54 | 21.89 | 21.93 | 6,605,026 | -0.22(-0.99%) |
May 06, 2008 | 22.41 | 22.46 | 21.82 | 22.15 | 12,892,415 | -0.53(-2.34%) |
May 05, 2008 | 23.19 | 23.32 | 22.63 | 22.68 | 7,607,291 | -0.67(-2.87%) |
May 02, 2008 | 23.18 | 23.69 | 23.11 | 23.35 | 12,469,060 | +0.45(+1.97%) |
May 01, 2008 | 21.77 | 23.33 | 21.70 | 22.90 | 9,657,942 | +1.20(+5.53%) |
Apr 30, 2008 | 22.79 | 22.79 | 21.59 | 21.70 | 8,795,651 | -0.98(-4.32%) |
Apr 29, 2008 | 22.51 | 22.93 | 22.43 | 22.68 | 4,467,519 | +0.08(+0.35%) |
Apr 28, 2008 | 22.50 | 22.93 | 22.14 | 22.60 | 5,309,153 | +0.16(+0.71%) |
Apr 25, 2008 | 22.15 | 22.46 | 21.80 | 22.44 | 5,927,430 | +0.26(+1.17%) |
Apr 24, 2008 | 21.76 | 22.40 | 21.54 | 22.18 | 6,507,391 | +0.45(+2.07%) |
Apr 23, 2008 | 21.58 | 22.08 | 21.47 | 21.73 | 5,309,788 | +0.29(+1.35%) |
Apr 22, 2008 | 21.85 | 22.10 | 21.26 | 21.44 | 6,771,257 | -0.67(-3.03%) |
Apr 21, 2008 | 22.00 | 22.51 | 21.96 | 22.11 | 5,549,108 | -0.40(-1.78%) |
Apr 18, 2008 | 23.02 | 23.15 | 22.40 | 22.51 | 6,109,946 | +0.17(+0.76%) |
Apr 17, 2008 | 22.90 | 22.91 | 22.22 | 22.34 | 5,044,275 | -0.01(-0.04%) |
Apr 16, 2008 | 22.08 | 22.40 | 21.87 | 22.35 | 4,499,301 | +0.32(+1.45%) |
Apr 15, 2008 | 21.90 | 22.08 | 21.68 | 22.03 | 4,568,462 | +0.28(+1.29%) |
Apr 14, 2008 | 21.66 | 22.04 | 21.66 | 21.75 | 4,067,790 | -0.05(-0.23%) |
Apr 11, 2008 | 21.80 | 22.18 | 21.62 | 21.80 | 6,916,809 | -0.16(-0.73%) |
Apr 10, 2008 | 21.73 | 22.13 | 21.71 | 21.96 | 10,123,272 | +0.10(+0.46%) |
Apr 09, 2008 | 22.33 | 22.52 | 21.53 | 21.86 | 8,473,178 | -0.65(-2.89%) |
Apr 08, 2008 | 23.03 | 23.09 | 22.32 | 22.51 | 7,519,474 | -0.37(-1.62%) |
Apr 07, 2008 | 23.34 | 23.34 | 22.84 | 22.88 | 5,152,718 | -0.37(-1.59%) |
Apr 04, 2008 | 22.95 | 23.47 | 22.82 | 23.25 | 5,567,486 | +0.27(+1.17%) |
Apr 03, 2008 | 23.18 | 23.30 | 22.75 | 22.98 | 5,569,850 | -0.23(-0.99%) |
Apr 02, 2008 | 23.23 | 23.81 | 23.04 | 23.21 | 6,608,963 | -0.18(-0.77%) |
Apr 01, 2008 | 22.34 | 23.40 | 22.20 | 23.39 | 8,542,969 | +1.28(+5.79%) |
Mar 31, 2008 | 21.86 | 22.40 | 21.84 | 22.11 | 8,373,743 | -0.30(-1.34%) |
Mar 28, 2008 | 23.01 | 23.15 | 22.29 | 22.41 | 7,595,121 | -0.19(-0.84%) |
Mar 27, 2008 | 22.81 | 23.07 | 22.58 | 22.60 | 7,511,813 | -0.41(-1.78%) |
Mar 26, 2008 | 22.95 | 23.31 | 22.75 | 23.01 | 6,835,169 | -0.43(-1.83%) |
Mar 25, 2008 | 23.70 | 23.71 | 23.20 | 23.44 | 9,067,423 | -0.12(-0.51%) |
Mar 24, 2008 | 22.88 | 23.92 | 22.84 | 23.56 | 10,747,449 | +0.69(+3.02%) |
Mar 21, 2008 | 21.85 | 22.93 | 21.79 | 22.87 | 14,573,523 | +0.00(+0.00%) |
Mar 20, 2008 | 21.85 | 22.93 | 21.79 | 22.87 | 14,573,523 | +1.03(+4.72%) |
Mar 19, 2008 | 22.90 | 22.90 | 21.83 | 21.84 | 8,400,592 | -0.56(-2.50%) |
Mar 18, 2008 | 21.70 | 22.41 | 21.50 | 22.40 | 12,902,531 | +1.33(+6.31%) |
Mar 17, 2008 | 20.84 | 21.43 | 20.52 | 21.07 | 11,530,900 | +0.20(+0.96%) |
Mar 14, 2008 | 21.45 | 21.69 | 20.59 | 20.87 | 13,857,977 | -0.71(-3.29%) |
Mar 13, 2008 | 21.22 | 21.66 | 20.88 | 21.58 | 9,944,685 | +0.32(+1.51%) |
Mar 12, 2008 | 21.91 | 22.14 | 21.21 | 21.26 | 9,213,940 | -0.53(-2.43%) |
Mar 11, 2008 | 21.52 | 21.79 | 20.95 | 21.79 | 11,038,937 | +0.79(+3.76%) |
Mar 10, 2008 | 21.30 | 21.73 | 20.99 | 21.00 | 9,790,067 | -0.74(-3.40%) |
Mar 07, 2008 | 21.69 | 22.11 | 21.43 | 21.74 | 8,505,749 | +0.08(+0.37%) |
Mar 06, 2008 | 22.07 | 22.43 | 21.66 | 21.66 | 8,058,593 | -0.77(-3.43%) |
Mar 05, 2008 | 22.15 | 22.49 | 21.92 | 22.43 | 11,951,551 | +0.21(+0.95%) |
Mar 04, 2008 | 21.56 | 22.36 | 21.42 | 22.22 | 28,080,720 | -0.27(-1.20%) |