Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.48 | 23.61 | 22.83 | 22.97 | 11,676,179 | -0.48(-2.04%) |
May 29, 2008 | 22.47 | 23.60 | 22.40 | 23.45 | 9,464,213 | +0.95(+4.20%) |
May 28, 2008 | 22.05 | 22.87 | 22.05 | 22.51 | 8,717,603 | +0.56(+2.54%) |
May 27, 2008 | 21.84 | 22.38 | 21.67 | 21.95 | 8,821,723 | +0.16(+0.75%) |
May 26, 2008 | 22.68 | 22.68 | 21.61 | 21.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 21.61 | 21.78 | 11,420,140 | -0.97(-4.24%) |
May 22, 2008 | 23.26 | 23.31 | 22.73 | 22.75 | 10,790,395 | -0.44(-1.90%) |
May 21, 2008 | 24.29 | 24.40 | 22.88 | 23.19 | 9,424,008 | -1.06(-4.36%) |
May 20, 2008 | 24.36 | 24.56 | 23.89 | 24.25 | 5,792,860 | -0.42(-1.70%) |
May 19, 2008 | 25.30 | 25.38 | 24.54 | 24.67 | 7,159,237 | -0.58(-2.29%) |
May 16, 2008 | 24.71 | 25.29 | 24.35 | 25.25 | 16,225,788 | +0.76(+3.08%) |
May 15, 2008 | 23.94 | 24.53 | 23.41 | 24.49 | 8,267,111 | +0.76(+3.18%) |
May 14, 2008 | 23.41 | 24.26 | 23.41 | 23.73 | 6,272,041 | +0.43(+1.83%) |
May 13, 2008 | 23.54 | 23.83 | 22.99 | 23.31 | 5,781,640 | -0.14(-0.59%) |
May 12, 2008 | 22.68 | 23.56 | 22.58 | 23.45 | 6,441,312 | +0.86(+3.81%) |
May 09, 2008 | 22.65 | 22.94 | 22.36 | 22.59 | 3,439,128 | -0.18(-0.81%) |
May 08, 2008 | 22.99 | 23.52 | 22.45 | 22.77 | 10,567,740 | -0.54(-2.31%) |
May 07, 2008 | 23.77 | 24.14 | 23.16 | 23.31 | 6,501,229 | -0.38(-1.61%) |
May 06, 2008 | 23.14 | 23.76 | 22.84 | 23.69 | 6,609,945 | +0.54(+2.33%) |
May 05, 2008 | 24.09 | 24.11 | 23.04 | 23.15 | 8,001,157 | -0.79(-3.32%) |
May 02, 2008 | 24.29 | 24.44 | 23.60 | 23.94 | 11,679,099 | +0.60(+2.59%) |
May 01, 2008 | 23.39 | 24.00 | 22.94 | 23.34 | 8,204,273 | +0.18(+0.79%) |
Apr 30, 2008 | 24.92 | 24.92 | 22.96 | 23.16 | 13,277,684 | -1.84(-7.36%) |
Apr 29, 2008 | 24.29 | 25.03 | 24.20 | 25.00 | 7,989,420 | +0.70(+2.86%) |
Apr 28, 2008 | 23.96 | 24.63 | 23.62 | 24.30 | 4,540,283 | +0.26(+1.07%) |
Apr 25, 2008 | 23.43 | 24.14 | 23.41 | 24.04 | 5,643,723 | +0.68(+2.92%) |
Apr 24, 2008 | 22.51 | 23.63 | 22.50 | 23.36 | 6,101,214 | +0.90(+4.01%) |
Apr 23, 2008 | 22.59 | 22.85 | 22.28 | 22.46 | 6,092,277 | -0.30(-1.33%) |
Apr 22, 2008 | 23.64 | 23.64 | 22.41 | 22.76 | 6,617,665 | -0.98(-4.12%) |
Apr 21, 2008 | 23.64 | 23.86 | 23.31 | 23.74 | 3,241,647 | -0.03(-0.11%) |
Apr 18, 2008 | 23.16 | 23.81 | 23.15 | 23.77 | 5,942,386 | +1.16(+5.14%) |
Apr 17, 2008 | 22.18 | 22.68 | 21.98 | 22.60 | 5,406,521 | +0.22(+1.00%) |
Apr 16, 2008 | 22.76 | 22.82 | 22.16 | 22.38 | 5,731,961 | -0.22(-0.99%) |
Apr 15, 2008 | 22.39 | 22.65 | 22.14 | 22.60 | 3,147,642 | +0.28(+1.27%) |
Apr 14, 2008 | 22.20 | 22.59 | 22.02 | 22.32 | 4,862,942 | +0.10(+0.44%) |
Apr 11, 2008 | 22.00 | 22.58 | 21.90 | 22.22 | 6,240,851 | -0.36(-1.60%) |
Apr 10, 2008 | 21.27 | 22.87 | 21.27 | 22.59 | 10,039,577 | +0.72(+3.30%) |
Apr 09, 2008 | 22.42 | 22.64 | 21.33 | 21.86 | 9,043,836 | -0.47(-2.12%) |
Apr 08, 2008 | 22.08 | 22.49 | 22.01 | 22.34 | 5,556,722 | +0.14(+0.62%) |
Apr 07, 2008 | 22.26 | 22.44 | 21.75 | 22.20 | 6,471,057 | -0.11(-0.47%) |
Apr 04, 2008 | 22.28 | 22.60 | 21.80 | 22.30 | 6,904,116 | -0.23(-1.02%) |
Apr 03, 2008 | 22.76 | 22.76 | 22.28 | 22.53 | 4,739,638 | -0.24(-1.04%) |
Apr 02, 2008 | 22.46 | 23.34 | 22.33 | 22.77 | 7,188,253 | +0.31(+1.37%) |
Apr 01, 2008 | 21.71 | 22.78 | 21.71 | 22.46 | 7,402,858 | +1.05(+4.91%) |
Mar 31, 2008 | 21.67 | 21.67 | 21.15 | 21.41 | 10,881,084 | -0.01(-0.06%) |
Mar 28, 2008 | 21.63 | 22.13 | 21.35 | 21.42 | 7,161,190 | -1.29(-5.69%) |
Mar 27, 2008 | 22.71 | 23.46 | 22.34 | 22.72 | 9,239,640 | +0.11(+0.46%) |
Mar 26, 2008 | 24.12 | 24.20 | 22.54 | 22.61 | 9,761,269 | -1.69(-6.95%) |
Mar 25, 2008 | 24.56 | 24.71 | 23.75 | 24.30 | 4,970,775 | -0.35(-1.44%) |
Mar 24, 2008 | 23.33 | 25.13 | 23.19 | 24.65 | 8,460,886 | +1.52(+6.59%) |
Mar 21, 2008 | 22.03 | 23.41 | 22.01 | 23.13 | 9,144,301 | +0.00(+0.00%) |
Mar 20, 2008 | 22.03 | 23.41 | 22.01 | 23.13 | 9,144,301 | +1.12(+5.10%) |
Mar 19, 2008 | 21.86 | 22.70 | 21.81 | 22.01 | 7,901,729 | -0.06(-0.27%) |
Mar 18, 2008 | 21.65 | 22.33 | 21.53 | 22.07 | 7,327,459 | +0.78(+3.67%) |
Mar 17, 2008 | 20.73 | 21.42 | 20.18 | 21.28 | 8,892,498 | -0.40(-1.85%) |
Mar 14, 2008 | 22.20 | 22.43 | 21.15 | 21.69 | 6,779,165 | -0.31(-1.40%) |
Mar 13, 2008 | 21.42 | 22.07 | 20.88 | 21.99 | 8,947,842 | -0.12(-0.53%) |
Mar 12, 2008 | 22.38 | 23.03 | 22.04 | 22.11 | 7,320,659 | -0.26(-1.15%) |
Mar 11, 2008 | 22.09 | 22.51 | 21.33 | 22.37 | 10,505,343 | +0.82(+3.81%) |
Mar 10, 2008 | 22.05 | 22.47 | 21.39 | 21.55 | 10,228,794 | +0.04(+0.18%) |
Mar 07, 2008 | 22.40 | 22.82 | 21.23 | 21.51 | 15,279,662 | -1.48(-6.43%) |
Mar 06, 2008 | 23.79 | 24.13 | 22.45 | 22.99 | 14,021,602 | -1.54(-6.27%) |
Mar 05, 2008 | 24.90 | 25.95 | 24.39 | 24.52 | 8,471,452 | -0.45(-1.81%) |
Mar 04, 2008 | 23.75 | 25.11 | 23.75 | 24.98 | 6,400,211 | +0.53(+2.15%) |