Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.73 | 23.73 | 23.36 | 23.49 | 6,928,436 | -0.11(-0.47%) |
May 29, 2008 | 23.33 | 23.66 | 23.27 | 23.61 | 4,259,310 | +0.28(+1.20%) |
May 28, 2008 | 23.43 | 23.53 | 23.07 | 23.33 | 4,959,330 | +0.01(+0.03%) |
May 27, 2008 | 23.21 | 23.42 | 23.14 | 23.32 | 5,643,271 | +0.16(+0.71%) |
May 26, 2008 | 23.50 | 23.50 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.50 | 23.50 | 23.15 | 23.15 | 5,053,583 | -0.41(-1.74%) |
May 22, 2008 | 23.24 | 23.60 | 23.20 | 23.56 | 5,448,188 | +0.31(+1.32%) |
May 21, 2008 | 23.47 | 23.71 | 23.22 | 23.26 | 7,788,772 | -0.23(-0.98%) |
May 20, 2008 | 23.40 | 23.59 | 23.40 | 23.49 | 6,258,547 | -0.13(-0.53%) |
May 19, 2008 | 23.66 | 23.88 | 23.50 | 23.61 | 4,300,447 | +0.00(+0.00%) |
May 16, 2008 | 23.70 | 23.77 | 23.45 | 23.61 | 6,959,326 | +0.00(+0.00%) |
May 15, 2008 | 23.33 | 23.61 | 23.19 | 23.61 | 8,665,277 | +0.34(+1.46%) |
May 14, 2008 | 23.33 | 23.51 | 23.18 | 23.27 | 8,466,690 | +0.09(+0.41%) |
May 13, 2008 | 23.54 | 23.54 | 23.18 | 23.18 | 5,779,975 | -0.27(-1.15%) |
May 12, 2008 | 23.05 | 23.47 | 23.01 | 23.45 | 3,906,588 | +0.45(+1.96%) |
May 09, 2008 | 22.93 | 23.32 | 22.75 | 23.00 | 2,169,555 | -0.05(-0.20%) |
May 08, 2008 | 23.24 | 23.32 | 22.96 | 23.04 | 5,814,642 | -0.06(-0.26%) |
May 07, 2008 | 23.51 | 23.68 | 23.07 | 23.10 | 17,542,198 | -0.35(-1.48%) |
May 06, 2008 | 23.28 | 23.51 | 22.97 | 23.45 | 10,107,249 | +0.04(+0.18%) |
May 05, 2008 | 23.53 | 23.56 | 23.25 | 23.41 | 7,575,127 | -0.09(-0.39%) |
May 02, 2008 | 23.70 | 23.87 | 23.32 | 23.50 | 6,227,305 | -0.02(-0.10%) |
May 01, 2008 | 23.35 | 23.66 | 23.22 | 23.52 | 7,606,520 | +0.19(+0.81%) |
Apr 30, 2008 | 23.60 | 23.62 | 23.20 | 23.33 | 9,207,575 | -0.17(-0.73%) |
Apr 29, 2008 | 23.67 | 23.69 | 23.25 | 23.50 | 8,468,562 | -0.37(-1.55%) |
Apr 28, 2008 | 23.63 | 24.08 | 23.63 | 23.88 | 7,667,349 | +0.18(+0.74%) |
Apr 25, 2008 | 23.75 | 23.76 | 23.51 | 23.70 | 6,804,121 | +0.02(+0.07%) |
Apr 24, 2008 | 23.19 | 23.87 | 23.19 | 23.68 | 12,013,701 | +0.99(+4.36%) |
Apr 23, 2008 | 23.01 | 23.03 | 22.59 | 22.69 | 11,980,768 | -0.34(-1.47%) |
Apr 22, 2008 | 23.46 | 23.49 | 22.96 | 23.03 | 8,680,863 | -0.48(-2.02%) |
Apr 21, 2008 | 23.69 | 23.76 | 23.34 | 23.51 | 5,530,794 | -0.25(-1.05%) |
Apr 18, 2008 | 24.03 | 24.08 | 23.61 | 23.76 | 9,238,462 | +0.17(+0.71%) |
Apr 17, 2008 | 23.70 | 23.76 | 23.40 | 23.59 | 7,892,125 | -0.14(-0.59%) |
Apr 16, 2008 | 23.52 | 23.74 | 23.36 | 23.73 | 5,765,506 | +0.45(+1.94%) |
Apr 15, 2008 | 23.25 | 23.42 | 23.00 | 23.28 | 5,367,595 | +0.23(+0.99%) |
Apr 14, 2008 | 23.21 | 23.38 | 22.95 | 23.05 | 5,733,239 | -0.12(-0.53%) |
Apr 11, 2008 | 22.93 | 23.40 | 22.93 | 23.17 | 5,657,303 | -0.06(-0.27%) |
Apr 10, 2008 | 23.31 | 23.54 | 23.07 | 23.24 | 7,981,310 | +0.02(+0.08%) |
Apr 09, 2008 | 23.00 | 23.31 | 22.89 | 23.22 | 8,713,454 | +0.10(+0.42%) |
Apr 08, 2008 | 22.76 | 23.21 | 22.76 | 23.12 | 10,246,016 | +0.24(+1.06%) |
Apr 07, 2008 | 22.99 | 23.17 | 22.79 | 22.88 | 7,532,205 | +0.09(+0.41%) |
Apr 04, 2008 | 22.83 | 23.01 | 22.68 | 22.78 | 9,074,988 | -0.06(-0.25%) |
Apr 03, 2008 | 22.57 | 23.06 | 22.57 | 22.84 | 13,188,675 | -0.27(-1.18%) |
Apr 02, 2008 | 22.92 | 23.34 | 22.92 | 23.11 | 13,858,270 | -0.27(-1.17%) |
Apr 01, 2008 | 22.88 | 23.43 | 22.88 | 23.39 | 10,518,546 | +0.65(+2.88%) |
Mar 31, 2008 | 22.51 | 22.85 | 22.32 | 22.73 | 10,325,851 | +0.22(+0.98%) |
Mar 28, 2008 | 22.49 | 22.71 | 22.28 | 22.51 | 8,500,535 | +0.15(+0.67%) |
Mar 27, 2008 | 22.55 | 22.70 | 22.31 | 22.36 | 7,818,036 | -0.09(-0.42%) |
Mar 26, 2008 | 22.51 | 22.75 | 22.34 | 22.45 | 8,630,890 | -0.13(-0.56%) |
Mar 25, 2008 | 22.43 | 22.74 | 22.24 | 22.58 | 8,494,280 | +0.20(+0.89%) |
Mar 24, 2008 | 22.59 | 22.75 | 22.21 | 22.38 | 8,995,433 | -0.07(-0.31%) |
Mar 21, 2008 | 22.34 | 22.63 | 22.22 | 22.45 | 19,845,606 | +0.00(+0.00%) |
Mar 20, 2008 | 22.34 | 22.63 | 22.22 | 22.45 | 19,845,606 | +0.12(+0.52%) |
Mar 19, 2008 | 22.44 | 22.75 | 22.33 | 22.34 | 21,373,946 | -0.04(-0.17%) |
Mar 18, 2008 | 21.91 | 22.37 | 21.85 | 22.37 | 13,794,858 | +0.83(+3.87%) |
Mar 17, 2008 | 21.00 | 21.81 | 20.93 | 21.54 | 14,586,873 | +0.12(+0.56%) |
Mar 14, 2008 | 21.77 | 21.80 | 21.16 | 21.42 | 12,972,204 | -0.22(-1.02%) |
Mar 13, 2008 | 21.19 | 21.85 | 21.17 | 21.64 | 7,758,562 | +0.12(+0.55%) |
Mar 12, 2008 | 21.79 | 21.92 | 21.50 | 21.52 | 9,472,173 | -0.18(-0.84%) |
Mar 11, 2008 | 21.59 | 21.82 | 21.10 | 21.71 | 14,598,334 | +0.55(+2.58%) |
Mar 10, 2008 | 21.65 | 21.68 | 21.01 | 21.16 | 15,245,994 | -0.43(-1.99%) |
Mar 07, 2008 | 21.66 | 21.99 | 21.48 | 21.59 | 10,834,327 | -0.29(-1.31%) |
Mar 06, 2008 | 21.98 | 22.09 | 21.80 | 21.88 | 9,390,346 | -0.17(-0.78%) |
Mar 05, 2008 | 21.88 | 22.54 | 21.73 | 22.05 | 10,237,753 | +0.12(+0.53%) |
Mar 04, 2008 | 21.47 | 22.08 | 21.47 | 21.93 | 11,877,726 | +0.22(+1.00%) |