Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.70 | 25.97 | 25.54 | 25.82 | 4,279,612 | +0.23(+0.92%) |
May 29, 2008 | 25.45 | 25.69 | 25.27 | 25.59 | 2,251,174 | +0.14(+0.57%) |
May 28, 2008 | 25.35 | 25.53 | 25.17 | 25.44 | 2,473,713 | +0.07(+0.26%) |
May 27, 2008 | 25.26 | 25.46 | 25.11 | 25.38 | 3,722,363 | +0.03(+0.13%) |
May 26, 2008 | 25.99 | 26.11 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.99 | 26.11 | 25.34 | 25.34 | 3,666,611 | -0.72(-2.76%) |
May 22, 2008 | 26.01 | 26.21 | 25.71 | 26.06 | 3,122,826 | +0.13(+0.52%) |
May 21, 2008 | 25.96 | 26.21 | 25.88 | 25.93 | 4,425,755 | +0.07(+0.26%) |
May 20, 2008 | 25.65 | 25.98 | 25.49 | 25.86 | 4,147,841 | +0.14(+0.54%) |
May 19, 2008 | 25.60 | 25.91 | 25.58 | 25.72 | 3,052,731 | +0.08(+0.33%) |
May 16, 2008 | 25.49 | 25.67 | 25.39 | 25.64 | 3,405,158 | +0.17(+0.68%) |
May 15, 2008 | 25.39 | 25.48 | 25.25 | 25.46 | 3,029,448 | -0.02(-0.07%) |
May 14, 2008 | 25.12 | 25.55 | 25.06 | 25.48 | 4,231,490 | +0.42(+1.69%) |
May 13, 2008 | 25.40 | 25.46 | 25.03 | 25.06 | 2,560,494 | -0.21(-0.82%) |
May 12, 2008 | 25.20 | 25.27 | 24.99 | 25.26 | 2,007,611 | +0.17(+0.69%) |
May 09, 2008 | 25.10 | 25.20 | 24.66 | 25.09 | 2,866,309 | -0.01(-0.04%) |
May 08, 2008 | 25.38 | 25.46 | 24.77 | 25.10 | 4,621,002 | +0.27(+1.10%) |
May 07, 2008 | 25.05 | 25.09 | 24.79 | 24.83 | 3,841,645 | -0.16(-0.63%) |
May 06, 2008 | 24.96 | 25.11 | 24.48 | 24.99 | 4,163,021 | -0.01(-0.02%) |
May 05, 2008 | 25.38 | 25.38 | 24.95 | 24.99 | 4,379,689 | -0.43(-1.71%) |
May 02, 2008 | 24.79 | 25.62 | 24.55 | 25.43 | 5,363,203 | +0.75(+3.05%) |
May 01, 2008 | 24.23 | 24.70 | 24.13 | 24.67 | 3,190,323 | +0.47(+1.96%) |
Apr 30, 2008 | 24.11 | 24.56 | 24.07 | 24.20 | 3,471,640 | -0.03(-0.12%) |
Apr 29, 2008 | 24.14 | 24.34 | 24.00 | 24.23 | 3,516,128 | +0.01(+0.05%) |
Apr 28, 2008 | 24.37 | 24.58 | 24.16 | 24.22 | 3,514,406 | -0.07(-0.28%) |
Apr 25, 2008 | 24.27 | 24.39 | 24.13 | 24.28 | 2,054,069 | +0.08(+0.35%) |
Apr 24, 2008 | 24.38 | 24.49 | 24.14 | 24.20 | 3,293,510 | -0.10(-0.41%) |
Apr 23, 2008 | 24.22 | 24.39 | 24.06 | 24.30 | 5,461,076 | +0.08(+0.35%) |
Apr 22, 2008 | 24.28 | 24.38 | 24.07 | 24.22 | 2,543,607 | -0.21(-0.87%) |
Apr 21, 2008 | 24.51 | 24.60 | 24.17 | 24.43 | 3,636,905 | -0.22(-0.88%) |
Apr 18, 2008 | 24.81 | 24.87 | 24.49 | 24.64 | 3,871,541 | +0.20(+0.80%) |
Apr 17, 2008 | 24.55 | 24.84 | 24.38 | 24.45 | 2,913,004 | -0.21(-0.86%) |
Apr 16, 2008 | 24.46 | 24.70 | 24.17 | 24.66 | 3,115,046 | +0.44(+1.82%) |
Apr 15, 2008 | 24.10 | 24.33 | 23.95 | 24.22 | 3,169,873 | +0.22(+0.93%) |
Apr 14, 2008 | 23.99 | 24.08 | 23.84 | 24.00 | 2,501,932 | +0.04(+0.19%) |
Apr 11, 2008 | 23.95 | 24.29 | 23.87 | 23.95 | 6,685,395 | -0.23(-0.97%) |
Apr 10, 2008 | 24.30 | 24.34 | 23.95 | 24.19 | 5,931,302 | -0.07(-0.30%) |
Apr 09, 2008 | 24.36 | 24.49 | 24.09 | 24.26 | 4,490,795 | +0.00(+0.00%) |
Apr 08, 2008 | 24.08 | 24.32 | 24.05 | 24.26 | 3,630,687 | +0.06(+0.23%) |
Apr 07, 2008 | 24.32 | 24.32 | 24.01 | 24.20 | 5,153,620 | +0.11(+0.44%) |
Apr 04, 2008 | 23.67 | 24.66 | 23.61 | 24.10 | 6,092,082 | +0.50(+2.10%) |
Apr 03, 2008 | 23.75 | 23.89 | 23.57 | 23.60 | 3,225,827 | -0.24(-1.01%) |
Apr 02, 2008 | 23.67 | 24.05 | 23.65 | 23.84 | 4,765,088 | +0.14(+0.61%) |
Apr 01, 2008 | 22.93 | 23.73 | 22.93 | 23.70 | 7,885,731 | +0.92(+4.04%) |
Mar 31, 2008 | 22.62 | 22.88 | 22.46 | 22.78 | 4,524,356 | +0.19(+0.84%) |
Mar 28, 2008 | 22.82 | 23.08 | 22.53 | 22.59 | 3,120,303 | -0.16(-0.71%) |
Mar 27, 2008 | 22.78 | 23.06 | 22.70 | 22.75 | 5,547,633 | +0.08(+0.34%) |
Mar 26, 2008 | 22.44 | 22.88 | 22.44 | 22.67 | 4,775,818 | +0.08(+0.37%) |
Mar 25, 2008 | 22.65 | 22.87 | 22.55 | 22.59 | 5,070,538 | -0.11(-0.47%) |
Mar 24, 2008 | 22.77 | 22.98 | 22.49 | 22.69 | 3,512,249 | -0.03(-0.15%) |
Mar 21, 2008 | 22.49 | 22.78 | 22.20 | 22.73 | 8,103,946 | -0.00(-0.00%) |
Mar 20, 2008 | 22.49 | 22.78 | 22.20 | 22.73 | 8,103,946 | +0.35(+1.55%) |
Mar 19, 2008 | 23.06 | 23.35 | 22.38 | 22.38 | 8,158,818 | -0.25(-1.08%) |
Mar 18, 2008 | 22.80 | 22.99 | 22.43 | 22.63 | 6,973,113 | +0.20(+0.90%) |
Mar 17, 2008 | 21.59 | 22.55 | 21.59 | 22.43 | 8,780,069 | +0.36(+1.62%) |
Mar 14, 2008 | 22.24 | 22.35 | 21.66 | 22.07 | 7,662,488 | -0.06(-0.25%) |
Mar 13, 2008 | 22.32 | 22.33 | 21.92 | 22.12 | 7,137,304 | -0.24(-1.07%) |
Mar 12, 2008 | 22.45 | 22.81 | 22.34 | 22.36 | 6,160,597 | -0.08(-0.37%) |
Mar 11, 2008 | 22.31 | 22.47 | 21.92 | 22.45 | 6,251,751 | +0.67(+3.07%) |
Mar 10, 2008 | 21.87 | 22.00 | 21.54 | 21.78 | 5,451,846 | -0.03(-0.13%) |
Mar 07, 2008 | 21.84 | 21.96 | 21.65 | 21.81 | 5,589,448 | -0.16(-0.74%) |
Mar 06, 2008 | 22.57 | 22.72 | 21.97 | 21.97 | 6,347,428 | -0.67(-2.96%) |
Mar 05, 2008 | 22.39 | 22.65 | 22.16 | 22.64 | 6,514,214 | +0.18(+0.82%) |
Mar 04, 2008 | 22.27 | 22.65 | 22.16 | 22.45 | 8,342,722 | +0.02(+0.10%) |