Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.16 | 24.81 | 24.16 | 24.75 | 7,042,471 | +0.62(+2.57%) |
May 29, 2008 | 24.93 | 25.12 | 24.02 | 24.13 | 4,150,536 | -0.99(-3.94%) |
May 28, 2008 | 24.29 | 25.12 | 24.20 | 25.12 | 5,469,488 | +0.72(+2.96%) |
May 27, 2008 | 24.58 | 24.89 | 24.14 | 24.40 | 4,339,785 | -0.20(-0.80%) |
May 26, 2008 | 25.15 | 25.49 | 24.45 | 24.60 | 4,230,068 | +0.00(+0.00%) |
May 23, 2008 | 25.15 | 25.49 | 24.45 | 24.60 | 4,230,068 | -0.52(-2.07%) |
May 22, 2008 | 25.65 | 25.89 | 24.89 | 25.11 | 5,182,583 | -0.65(-2.53%) |
May 21, 2008 | 26.51 | 26.85 | 25.70 | 25.77 | 5,217,587 | -0.66(-2.50%) |
May 20, 2008 | 25.91 | 26.43 | 25.70 | 26.43 | 4,195,264 | +0.62(+2.41%) |
May 19, 2008 | 26.29 | 26.30 | 25.65 | 25.81 | 5,039,344 | -0.44(-1.68%) |
May 16, 2008 | 25.78 | 26.25 | 25.72 | 26.25 | 5,000,406 | +0.72(+2.80%) |
May 15, 2008 | 25.09 | 25.63 | 24.85 | 25.53 | 4,737,850 | +0.55(+2.20%) |
May 14, 2008 | 25.24 | 25.70 | 24.97 | 24.98 | 4,735,328 | -0.26(-1.03%) |
May 13, 2008 | 24.70 | 25.44 | 24.55 | 25.24 | 6,859,996 | +0.62(+2.52%) |
May 12, 2008 | 25.00 | 25.07 | 24.19 | 24.62 | 5,082,095 | -0.45(-1.79%) |
May 09, 2008 | 25.08 | 25.15 | 24.51 | 25.07 | 3,650,454 | -0.05(-0.22%) |
May 08, 2008 | 24.12 | 25.13 | 23.94 | 25.12 | 5,489,221 | +1.13(+4.72%) |
May 07, 2008 | 24.60 | 24.77 | 23.94 | 23.99 | 3,702,896 | -0.62(-2.52%) |
May 06, 2008 | 23.82 | 24.77 | 23.82 | 24.61 | 7,686,248 | +0.72(+3.03%) |
May 05, 2008 | 23.42 | 23.98 | 23.16 | 23.89 | 4,647,963 | +0.69(+2.98%) |
May 02, 2008 | 22.39 | 23.47 | 21.70 | 23.20 | 7,167,648 | +1.23(+5.58%) |
May 01, 2008 | 21.84 | 22.07 | 21.18 | 21.97 | 5,119,214 | +0.00(+0.00%) |
Apr 30, 2008 | 21.83 | 22.18 | 21.69 | 21.97 | 3,511,776 | +0.19(+0.87%) |
Apr 29, 2008 | 22.47 | 22.49 | 21.76 | 21.78 | 3,065,408 | -0.84(-3.72%) |
Apr 28, 2008 | 23.08 | 23.15 | 22.50 | 22.62 | 3,299,450 | -0.42(-1.84%) |
Apr 25, 2008 | 22.33 | 23.12 | 22.30 | 23.05 | 4,530,291 | +0.72(+3.24%) |
Apr 24, 2008 | 22.87 | 22.87 | 21.97 | 22.32 | 3,447,219 | -0.59(-2.57%) |
Apr 23, 2008 | 23.09 | 23.39 | 22.61 | 22.91 | 4,525,648 | -0.26(-1.12%) |
Apr 22, 2008 | 23.06 | 23.71 | 22.92 | 23.17 | 6,609,234 | +0.00(+0.00%) |
Apr 21, 2008 | 23.31 | 23.36 | 22.56 | 23.17 | 4,061,031 | -0.07(-0.30%) |
Apr 18, 2008 | 22.44 | 23.35 | 22.35 | 23.24 | 4,934,647 | +0.75(+3.32%) |
Apr 17, 2008 | 22.28 | 22.64 | 22.18 | 22.50 | 5,370,053 | +0.15(+0.67%) |
Apr 16, 2008 | 21.62 | 22.35 | 21.45 | 22.35 | 4,704,136 | +0.65(+3.01%) |
Apr 15, 2008 | 21.87 | 21.87 | 21.40 | 21.69 | 4,008,633 | +0.13(+0.58%) |
Apr 14, 2008 | 20.95 | 21.74 | 20.89 | 21.57 | 4,561,921 | +0.58(+2.77%) |
Apr 11, 2008 | 21.02 | 21.50 | 20.89 | 20.99 | 5,410,586 | -0.56(-2.59%) |
Apr 10, 2008 | 21.74 | 21.88 | 21.40 | 21.54 | 4,233,795 | -0.09(-0.44%) |
Apr 09, 2008 | 21.53 | 22.01 | 21.38 | 21.64 | 3,615,064 | +0.30(+1.40%) |
Apr 08, 2008 | 20.99 | 21.41 | 20.88 | 21.34 | 4,395,762 | +0.12(+0.56%) |
Apr 07, 2008 | 21.96 | 22.06 | 21.02 | 21.22 | 6,542,357 | -0.55(-2.53%) |
Apr 04, 2008 | 21.34 | 22.02 | 21.02 | 21.77 | 6,626,741 | +0.75(+3.59%) |
Apr 03, 2008 | 20.92 | 21.47 | 20.71 | 21.02 | 9,838,554 | +0.12(+0.56%) |
Apr 02, 2008 | 20.97 | 21.14 | 20.70 | 20.90 | 6,743,971 | +0.00(+0.00%) |
Apr 01, 2008 | 20.62 | 20.90 | 20.22 | 20.90 | 5,544,259 | +0.31(+1.53%) |
Mar 31, 2008 | 20.26 | 20.64 | 20.11 | 20.59 | 5,717,418 | +0.22(+1.08%) |
Mar 28, 2008 | 19.70 | 20.74 | 19.67 | 20.37 | 8,483,601 | +0.46(+2.29%) |
Mar 27, 2008 | 20.00 | 20.43 | 19.85 | 19.91 | 6,841,303 | +0.27(+1.36%) |
Mar 26, 2008 | 19.11 | 19.82 | 19.02 | 19.64 | 5,658,972 | +0.47(+2.46%) |
Mar 25, 2008 | 18.17 | 19.26 | 17.94 | 19.17 | 7,870,983 | +1.04(+5.72%) |
Mar 24, 2008 | 17.18 | 18.23 | 17.13 | 18.13 | 6,808,404 | +0.95(+5.54%) |
Mar 21, 2008 | 17.12 | 17.40 | 16.80 | 17.18 | 4,870,963 | +0.00(+0.00%) |
Mar 20, 2008 | 17.12 | 17.40 | 16.80 | 17.18 | 4,870,963 | -0.07(-0.41%) |
Mar 19, 2008 | 17.85 | 18.12 | 17.25 | 17.25 | 5,273,218 | -0.83(-4.61%) |
Mar 18, 2008 | 17.50 | 18.10 | 17.50 | 18.08 | 4,285,078 | +0.75(+4.36%) |
Mar 17, 2008 | 17.61 | 18.03 | 17.31 | 17.33 | 9,144,962 | -0.60(-3.33%) |
Mar 14, 2008 | 18.25 | 18.25 | 17.39 | 17.93 | 5,811,896 | -0.22(-1.21%) |
Mar 13, 2008 | 17.36 | 18.24 | 17.35 | 18.15 | 5,979,651 | +0.34(+1.90%) |
Mar 12, 2008 | 17.69 | 18.16 | 17.68 | 17.81 | 4,931,624 | -0.08(-0.44%) |
Mar 11, 2008 | 17.76 | 18.08 | 17.52 | 17.89 | 4,453,981 | +0.38(+2.16%) |
Mar 10, 2008 | 17.72 | 17.86 | 17.24 | 17.51 | 4,798,768 | -0.26(-1.46%) |
Mar 07, 2008 | 18.07 | 18.31 | 17.50 | 17.77 | 6,014,523 | -0.51(-2.80%) |
Mar 06, 2008 | 18.53 | 18.77 | 18.26 | 18.28 | 4,898,229 | -0.21(-1.15%) |
Mar 05, 2008 | 18.21 | 18.51 | 18.05 | 18.49 | 6,854,607 | +0.49(+2.71%) |
Mar 04, 2008 | 18.27 | 18.36 | 17.47 | 18.01 | 7,339,899 | -0.31(-1.67%) |