Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.80 | 22.94 | 22.49 | 22.90 | 1,895,107 | +0.07(+0.29%) |
May 29, 2008 | 22.73 | 23.07 | 22.55 | 22.84 | 1,607,869 | +0.12(+0.53%) |
May 28, 2008 | 22.75 | 22.76 | 22.53 | 22.71 | 1,700,404 | -0.01(-0.03%) |
May 27, 2008 | 22.62 | 22.92 | 22.53 | 22.72 | 2,305,015 | +0.11(+0.51%) |
May 26, 2008 | 22.36 | 22.96 | 22.07 | 22.61 | 4,242,708 | +0.00(+0.00%) |
May 23, 2008 | 22.36 | 22.96 | 22.07 | 22.61 | 4,242,708 | +0.17(+0.75%) |
May 22, 2008 | 22.57 | 22.68 | 21.90 | 22.44 | 6,221,671 | -0.72(-3.11%) |
May 21, 2008 | 23.73 | 23.73 | 22.97 | 23.16 | 4,504,296 | -0.44(-1.88%) |
May 20, 2008 | 23.70 | 24.04 | 23.35 | 23.60 | 2,096,221 | -0.13(-0.54%) |
May 19, 2008 | 23.79 | 24.12 | 23.69 | 23.73 | 2,258,076 | -0.15(-0.65%) |
May 16, 2008 | 24.40 | 24.40 | 23.54 | 23.89 | 2,672,881 | -0.42(-1.72%) |
May 15, 2008 | 24.36 | 24.41 | 24.13 | 24.30 | 1,775,954 | -0.10(-0.41%) |
May 14, 2008 | 23.93 | 24.78 | 23.83 | 24.40 | 2,463,212 | +0.58(+2.43%) |
May 13, 2008 | 23.99 | 23.99 | 23.54 | 23.83 | 897,830 | -0.10(-0.42%) |
May 12, 2008 | 24.09 | 24.16 | 23.62 | 23.93 | 1,480,896 | -0.18(-0.73%) |
May 09, 2008 | 23.74 | 24.21 | 23.69 | 24.10 | 1,968,565 | +0.28(+1.16%) |
May 08, 2008 | 23.63 | 24.11 | 23.63 | 23.83 | 1,497,071 | +0.27(+1.14%) |
May 07, 2008 | 23.81 | 23.97 | 23.50 | 23.56 | 1,263,672 | -0.15(-0.63%) |
May 06, 2008 | 23.53 | 23.84 | 23.17 | 23.70 | 2,584,100 | -0.12(-0.51%) |
May 05, 2008 | 23.59 | 23.87 | 23.54 | 23.83 | 1,328,293 | +0.13(+0.54%) |
May 02, 2008 | 24.12 | 24.17 | 23.58 | 23.70 | 1,595,728 | -0.26(-1.07%) |
May 01, 2008 | 23.26 | 24.06 | 23.10 | 23.95 | 2,948,914 | +0.92(+4.01%) |
Apr 30, 2008 | 23.03 | 23.35 | 22.90 | 23.03 | 1,886,327 | +0.07(+0.29%) |
Apr 29, 2008 | 22.80 | 23.06 | 22.76 | 22.96 | 1,441,699 | +0.04(+0.18%) |
Apr 28, 2008 | 22.59 | 22.98 | 22.58 | 22.92 | 2,336,802 | +0.36(+1.58%) |
Apr 25, 2008 | 22.20 | 22.65 | 22.02 | 22.57 | 3,779,915 | +0.57(+2.60%) |
Apr 24, 2008 | 22.74 | 22.75 | 21.91 | 21.99 | 4,218,989 | -0.78(-3.43%) |
Apr 23, 2008 | 22.59 | 22.86 | 22.38 | 22.77 | 1,903,246 | +0.37(+1.65%) |
Apr 22, 2008 | 22.35 | 22.67 | 22.19 | 22.40 | 1,707,207 | -0.15(-0.69%) |
Apr 21, 2008 | 22.38 | 22.73 | 22.30 | 22.56 | 1,498,146 | +0.04(+0.18%) |
Apr 18, 2008 | 22.69 | 22.75 | 22.39 | 22.52 | 1,921,237 | +0.26(+1.15%) |
Apr 17, 2008 | 22.59 | 22.62 | 21.95 | 22.26 | 2,874,769 | -0.35(-1.55%) |
Apr 16, 2008 | 22.36 | 22.65 | 22.00 | 22.61 | 1,925,116 | +0.33(+1.48%) |
Apr 15, 2008 | 22.65 | 22.65 | 22.00 | 22.28 | 2,389,375 | -0.33(-1.46%) |
Apr 14, 2008 | 22.75 | 22.85 | 22.49 | 22.61 | 1,928,966 | -0.18(-0.80%) |
Apr 11, 2008 | 22.81 | 23.03 | 22.75 | 22.80 | 2,228,005 | -0.26(-1.11%) |
Apr 10, 2008 | 22.84 | 23.23 | 22.56 | 23.05 | 4,745,053 | -1.09(-4.52%) |
Apr 09, 2008 | 24.19 | 24.27 | 23.83 | 24.14 | 2,307,477 | +0.11(+0.48%) |
Apr 08, 2008 | 23.85 | 24.05 | 23.66 | 24.03 | 2,175,986 | +0.22(+0.93%) |
Apr 07, 2008 | 24.58 | 24.58 | 23.28 | 23.81 | 5,866,328 | -1.23(-4.92%) |
Apr 04, 2008 | 25.08 | 25.22 | 24.86 | 25.04 | 1,594,799 | +0.07(+0.27%) |
Apr 03, 2008 | 25.17 | 25.23 | 24.74 | 24.97 | 1,495,287 | -0.22(-0.88%) |
Apr 02, 2008 | 25.19 | 25.44 | 24.92 | 25.19 | 1,955,259 | +0.03(+0.11%) |
Apr 01, 2008 | 24.72 | 25.25 | 24.51 | 25.17 | 3,586,993 | +0.72(+2.95%) |
Mar 31, 2008 | 24.65 | 24.65 | 24.20 | 24.44 | 2,000,560 | +0.02(+0.08%) |
Mar 28, 2008 | 24.54 | 24.84 | 24.36 | 24.42 | 1,660,308 | +0.05(+0.22%) |
Mar 27, 2008 | 24.09 | 24.60 | 24.09 | 24.37 | 1,479,749 | +0.20(+0.84%) |
Mar 26, 2008 | 24.74 | 24.82 | 24.05 | 24.17 | 3,457,180 | -0.63(-2.55%) |
Mar 25, 2008 | 25.03 | 25.22 | 24.71 | 24.80 | 2,145,454 | -0.20(-0.78%) |
Mar 24, 2008 | 24.48 | 25.03 | 24.19 | 25.00 | 1,771,150 | +0.74(+3.05%) |
Mar 21, 2008 | 24.01 | 24.32 | 23.84 | 24.26 | 4,040,959 | +0.00(+0.00%) |
Mar 20, 2008 | 24.01 | 24.32 | 23.84 | 24.26 | 4,040,959 | +0.28(+1.18%) |
Mar 19, 2008 | 24.38 | 24.71 | 23.97 | 23.97 | 2,080,410 | -0.24(-1.00%) |
Mar 18, 2008 | 23.88 | 24.98 | 23.66 | 24.22 | 2,455,192 | +0.96(+4.11%) |
Mar 17, 2008 | 22.90 | 23.68 | 22.90 | 23.26 | 1,842,711 | +0.13(+0.55%) |
Mar 14, 2008 | 23.62 | 23.71 | 22.90 | 23.13 | 2,140,224 | -0.41(-1.74%) |
Mar 13, 2008 | 23.34 | 23.61 | 23.17 | 23.54 | 1,553,022 | +0.03(+0.14%) |
Mar 12, 2008 | 23.50 | 23.95 | 23.00 | 23.51 | 1,671,017 | +0.14(+0.61%) |
Mar 11, 2008 | 23.08 | 23.56 | 22.86 | 23.37 | 2,544,515 | +0.57(+2.48%) |
Mar 10, 2008 | 22.69 | 23.02 | 22.69 | 22.80 | 2,080,663 | +0.12(+0.53%) |
Mar 07, 2008 | 23.25 | 23.34 | 22.63 | 22.68 | 2,634,935 | -0.61(-2.60%) |
Mar 06, 2008 | 24.01 | 24.06 | 23.26 | 23.29 | 1,677,041 | -0.77(-3.19%) |
Mar 05, 2008 | 23.92 | 24.24 | 23.88 | 24.05 | 1,436,352 | +0.15(+0.65%) |
Mar 04, 2008 | 23.66 | 23.97 | 23.47 | 23.90 | 2,165,006 | +0.13(+0.57%) |