Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.66 | 25.93 | 25.50 | 25.78 | 4,285,950 | +0.23(+0.92%) |
May 29, 2008 | 25.41 | 25.65 | 25.23 | 25.55 | 2,254,509 | +0.14(+0.57%) |
May 28, 2008 | 25.31 | 25.49 | 25.13 | 25.40 | 2,477,376 | +0.07(+0.26%) |
May 27, 2008 | 25.23 | 25.43 | 25.07 | 25.34 | 3,727,876 | +0.03(+0.13%) |
May 26, 2008 | 25.95 | 26.07 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.95 | 26.07 | 25.30 | 25.30 | 3,672,041 | -0.72(-2.76%) |
May 22, 2008 | 25.97 | 26.17 | 25.67 | 26.02 | 3,127,451 | +0.13(+0.52%) |
May 21, 2008 | 25.92 | 26.17 | 25.84 | 25.89 | 4,432,309 | +0.07(+0.26%) |
May 20, 2008 | 25.61 | 25.94 | 25.45 | 25.82 | 4,153,984 | +0.14(+0.54%) |
May 19, 2008 | 25.56 | 25.87 | 25.54 | 25.68 | 3,057,253 | +0.08(+0.33%) |
May 16, 2008 | 25.45 | 25.63 | 25.35 | 25.60 | 3,410,201 | +0.17(+0.68%) |
May 15, 2008 | 25.35 | 25.44 | 25.21 | 25.43 | 3,033,935 | -0.02(-0.07%) |
May 14, 2008 | 25.08 | 25.52 | 25.02 | 25.44 | 4,237,757 | +0.42(+1.69%) |
May 13, 2008 | 25.37 | 25.43 | 24.99 | 25.02 | 2,564,286 | -0.21(-0.82%) |
May 12, 2008 | 25.16 | 25.23 | 24.95 | 25.23 | 2,010,584 | +0.17(+0.69%) |
May 09, 2008 | 25.07 | 25.17 | 24.62 | 25.05 | 2,870,554 | -0.01(-0.04%) |
May 08, 2008 | 25.34 | 25.43 | 24.74 | 25.07 | 4,627,846 | +0.27(+1.10%) |
May 07, 2008 | 25.01 | 25.05 | 24.75 | 24.79 | 3,847,335 | -0.16(-0.62%) |
May 06, 2008 | 24.93 | 25.07 | 24.44 | 24.95 | 4,169,187 | -0.01(-0.02%) |
May 05, 2008 | 25.34 | 25.34 | 24.91 | 24.95 | 4,386,175 | -0.43(-1.71%) |
May 02, 2008 | 24.75 | 25.58 | 24.51 | 25.39 | 5,371,146 | +0.75(+3.05%) |
May 01, 2008 | 24.19 | 24.66 | 24.09 | 24.64 | 3,195,048 | +0.47(+1.96%) |
Apr 30, 2008 | 24.07 | 24.52 | 24.03 | 24.16 | 3,476,781 | -0.03(-0.12%) |
Apr 29, 2008 | 24.10 | 24.30 | 23.97 | 24.19 | 3,521,335 | +0.01(+0.05%) |
Apr 28, 2008 | 24.34 | 24.54 | 24.12 | 24.18 | 3,519,611 | -0.07(-0.28%) |
Apr 25, 2008 | 24.23 | 24.36 | 24.10 | 24.25 | 2,057,111 | +0.08(+0.35%) |
Apr 24, 2008 | 24.35 | 24.46 | 24.10 | 24.16 | 3,298,388 | -0.10(-0.41%) |
Apr 23, 2008 | 24.18 | 24.36 | 24.03 | 24.26 | 5,469,164 | +0.08(+0.35%) |
Apr 22, 2008 | 24.24 | 24.34 | 24.03 | 24.18 | 2,547,374 | -0.21(-0.87%) |
Apr 21, 2008 | 24.47 | 24.56 | 24.14 | 24.39 | 3,642,292 | -0.22(-0.88%) |
Apr 18, 2008 | 24.77 | 24.83 | 24.46 | 24.61 | 3,877,275 | +0.19(+0.80%) |
Apr 17, 2008 | 24.51 | 24.80 | 24.35 | 24.41 | 2,917,319 | -0.21(-0.86%) |
Apr 16, 2008 | 24.42 | 24.66 | 24.13 | 24.63 | 3,119,659 | +0.44(+1.82%) |
Apr 15, 2008 | 24.07 | 24.29 | 23.91 | 24.19 | 3,174,567 | +0.22(+0.93%) |
Apr 14, 2008 | 23.96 | 24.04 | 23.80 | 23.96 | 2,505,637 | +0.04(+0.19%) |
Apr 11, 2008 | 23.91 | 24.25 | 23.83 | 23.92 | 6,695,296 | -0.23(-0.97%) |
Apr 10, 2008 | 24.27 | 24.30 | 23.91 | 24.15 | 5,940,087 | -0.07(-0.30%) |
Apr 09, 2008 | 24.32 | 24.45 | 24.06 | 24.22 | 4,497,446 | +0.00(+0.00%) |
Apr 08, 2008 | 24.05 | 24.28 | 24.02 | 24.22 | 3,636,064 | +0.06(+0.23%) |
Apr 07, 2008 | 24.28 | 24.28 | 23.97 | 24.17 | 5,161,253 | +0.11(+0.44%) |
Apr 04, 2008 | 23.64 | 24.62 | 23.58 | 24.06 | 6,101,104 | +0.50(+2.10%) |
Apr 03, 2008 | 23.71 | 23.86 | 23.53 | 23.57 | 3,230,605 | -0.24(-1.01%) |
Apr 02, 2008 | 23.64 | 24.01 | 23.61 | 23.81 | 4,772,146 | +0.14(+0.61%) |
Apr 01, 2008 | 22.90 | 23.70 | 22.90 | 23.66 | 7,897,410 | +0.92(+4.04%) |
Mar 31, 2008 | 22.59 | 22.84 | 22.43 | 22.74 | 4,531,057 | +0.19(+0.84%) |
Mar 28, 2008 | 22.78 | 23.04 | 22.49 | 22.55 | 3,124,925 | -0.16(-0.71%) |
Mar 27, 2008 | 22.74 | 23.02 | 22.67 | 22.71 | 5,555,849 | +0.08(+0.34%) |
Mar 26, 2008 | 22.41 | 22.84 | 22.41 | 22.64 | 4,782,891 | +0.08(+0.37%) |
Mar 25, 2008 | 22.62 | 22.83 | 22.52 | 22.55 | 5,078,048 | -0.11(-0.47%) |
Mar 24, 2008 | 22.74 | 22.94 | 22.45 | 22.66 | 3,517,451 | -0.03(-0.15%) |
Mar 21, 2008 | 22.46 | 22.75 | 22.17 | 22.69 | 8,115,948 | -0.00(-0.00%) |
Mar 20, 2008 | 22.46 | 22.75 | 22.17 | 22.69 | 8,115,948 | +0.35(+1.55%) |
Mar 19, 2008 | 23.03 | 23.32 | 22.35 | 22.35 | 8,170,901 | -0.25(-1.08%) |
Mar 18, 2008 | 22.77 | 22.96 | 22.39 | 22.59 | 6,983,440 | +0.20(+0.90%) |
Mar 17, 2008 | 21.56 | 22.52 | 21.56 | 22.39 | 8,793,072 | +0.36(+1.62%) |
Mar 14, 2008 | 22.21 | 22.32 | 21.63 | 22.04 | 7,673,836 | -0.06(-0.25%) |
Mar 13, 2008 | 22.29 | 22.30 | 21.89 | 22.09 | 7,147,875 | -0.24(-1.07%) |
Mar 12, 2008 | 22.42 | 22.78 | 22.30 | 22.33 | 6,169,721 | -0.08(-0.37%) |
Mar 11, 2008 | 22.28 | 22.44 | 21.89 | 22.41 | 6,261,010 | +0.67(+3.07%) |
Mar 10, 2008 | 21.84 | 21.96 | 21.51 | 21.75 | 5,459,920 | -0.03(-0.13%) |
Mar 07, 2008 | 21.81 | 21.92 | 21.62 | 21.77 | 5,597,726 | -0.16(-0.74%) |
Mar 06, 2008 | 22.54 | 22.69 | 21.94 | 21.94 | 6,356,828 | -0.67(-2.96%) |
Mar 05, 2008 | 22.36 | 22.61 | 22.13 | 22.60 | 6,523,861 | +0.18(+0.82%) |
Mar 04, 2008 | 22.24 | 22.61 | 22.13 | 22.42 | 8,355,078 | +0.02(+0.10%) |