Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.89 | 25.15 | 24.86 | 25.02 | 4,947,657 | +0.02(+0.10%) |
May 29, 2008 | 24.62 | 25.11 | 24.62 | 24.99 | 7,259,565 | +0.33(+1.33%) |
May 28, 2008 | 24.75 | 24.93 | 24.61 | 24.66 | 4,888,392 | -0.08(-0.31%) |
May 27, 2008 | 24.70 | 24.85 | 24.40 | 24.74 | 6,667,605 | +0.06(+0.23%) |
May 26, 2008 | 24.91 | 25.05 | 24.68 | 24.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.91 | 25.05 | 24.68 | 24.68 | 4,557,361 | -0.32(-1.26%) |
May 22, 2008 | 25.07 | 25.18 | 24.95 | 25.00 | 5,831,126 | -0.09(-0.36%) |
May 21, 2008 | 25.21 | 25.42 | 25.02 | 25.09 | 7,791,026 | -0.04(-0.15%) |
May 20, 2008 | 25.08 | 25.28 | 24.99 | 25.13 | 5,498,666 | -0.03(-0.13%) |
May 19, 2008 | 25.11 | 25.27 | 24.90 | 25.16 | 5,223,565 | +0.07(+0.29%) |
May 16, 2008 | 24.98 | 25.18 | 24.92 | 25.08 | 6,726,497 | +0.05(+0.18%) |
May 15, 2008 | 25.29 | 25.29 | 25.00 | 25.04 | 5,884,880 | -0.27(-1.08%) |
May 14, 2008 | 25.11 | 25.42 | 25.08 | 25.31 | 5,965,881 | +0.23(+0.93%) |
May 13, 2008 | 25.36 | 25.38 | 25.00 | 25.08 | 4,552,756 | -0.17(-0.66%) |
May 12, 2008 | 25.05 | 25.29 | 25.00 | 25.25 | 4,147,314 | +0.17(+0.69%) |
May 09, 2008 | 24.99 | 25.17 | 24.91 | 25.08 | 3,125,760 | -0.18(-0.73%) |
May 08, 2008 | 25.36 | 25.58 | 25.13 | 25.26 | 7,046,693 | +0.09(+0.37%) |
May 07, 2008 | 25.60 | 25.75 | 25.16 | 25.17 | 8,603,914 | -0.51(-1.99%) |
May 06, 2008 | 25.78 | 25.78 | 25.47 | 25.68 | 9,262,640 | -0.16(-0.62%) |
May 05, 2008 | 25.71 | 25.95 | 25.58 | 25.84 | 7,285,717 | +0.13(+0.49%) |
May 02, 2008 | 25.86 | 25.95 | 25.56 | 25.71 | 9,287,185 | -0.04(-0.14%) |
May 01, 2008 | 25.53 | 25.79 | 25.48 | 25.75 | 7,017,524 | +0.23(+0.91%) |
Apr 30, 2008 | 25.64 | 25.87 | 25.49 | 25.51 | 12,083,272 | -0.28(-1.08%) |
Apr 29, 2008 | 25.56 | 25.90 | 25.56 | 25.79 | 9,680,969 | +0.15(+0.59%) |
Apr 28, 2008 | 25.32 | 25.77 | 25.32 | 25.64 | 9,279,325 | +0.26(+1.03%) |
Apr 25, 2008 | 25.24 | 25.57 | 25.18 | 25.38 | 7,068,720 | +0.21(+0.85%) |
Apr 24, 2008 | 24.97 | 25.34 | 24.84 | 25.17 | 7,951,394 | +0.27(+1.10%) |
Apr 23, 2008 | 24.86 | 24.93 | 24.72 | 24.89 | 6,332,485 | +0.11(+0.43%) |
Apr 22, 2008 | 24.80 | 24.89 | 24.68 | 24.79 | 8,430,042 | -0.17(-0.67%) |
Apr 21, 2008 | 25.00 | 25.11 | 24.80 | 24.95 | 9,291,936 | -0.14(-0.54%) |
Apr 18, 2008 | 25.20 | 25.35 | 24.95 | 25.09 | 11,428,748 | +0.36(+1.44%) |
Apr 17, 2008 | 24.41 | 24.93 | 24.14 | 24.73 | 10,706,167 | -0.01(-0.03%) |
Apr 16, 2008 | 24.89 | 24.89 | 24.41 | 24.74 | 12,929,075 | +0.45(+1.85%) |
Apr 15, 2008 | 24.63 | 24.63 | 24.11 | 24.29 | 9,323,664 | -0.23(-0.95%) |
Apr 14, 2008 | 24.74 | 24.74 | 24.32 | 24.52 | 6,570,154 | -0.27(-1.11%) |
Apr 11, 2008 | 24.61 | 24.86 | 24.61 | 24.80 | 9,154,916 | -0.05(-0.21%) |
Apr 10, 2008 | 24.65 | 24.97 | 24.50 | 24.85 | 7,260,088 | +0.33(+1.34%) |
Apr 09, 2008 | 24.52 | 24.78 | 24.39 | 24.52 | 6,847,596 | +0.03(+0.13%) |
Apr 08, 2008 | 24.62 | 24.89 | 24.36 | 24.49 | 6,907,196 | -0.25(-1.03%) |
Apr 07, 2008 | 24.65 | 24.86 | 24.56 | 24.75 | 6,709,238 | +0.23(+0.92%) |
Apr 04, 2008 | 24.42 | 24.64 | 24.29 | 24.52 | 5,953,867 | +0.18(+0.76%) |
Apr 03, 2008 | 24.36 | 24.63 | 24.31 | 24.34 | 6,478,704 | -0.21(-0.85%) |
Apr 02, 2008 | 24.56 | 24.74 | 24.43 | 24.54 | 9,263,844 | -0.02(-0.07%) |
Apr 01, 2008 | 23.75 | 24.56 | 23.75 | 24.56 | 10,541,898 | +0.89(+3.75%) |
Mar 31, 2008 | 23.49 | 23.77 | 23.23 | 23.67 | 10,253,113 | +0.13(+0.56%) |
Mar 28, 2008 | 23.52 | 23.62 | 23.45 | 23.54 | 6,695,902 | +0.04(+0.19%) |
Mar 27, 2008 | 23.62 | 23.68 | 23.34 | 23.50 | 8,236,763 | -0.04(-0.17%) |
Mar 26, 2008 | 23.69 | 23.82 | 23.52 | 23.54 | 5,987,312 | -0.29(-1.22%) |
Mar 25, 2008 | 23.91 | 23.94 | 23.61 | 23.83 | 6,094,621 | +0.02(+0.09%) |
Mar 24, 2008 | 23.82 | 23.99 | 23.65 | 23.81 | 4,695,057 | +0.04(+0.17%) |
Mar 21, 2008 | 23.94 | 24.06 | 23.55 | 23.77 | 9,984,747 | +0.00(+0.00%) |
Mar 20, 2008 | 23.94 | 24.06 | 23.55 | 23.77 | 9,984,503 | +0.02(+0.10%) |
Mar 19, 2008 | 23.61 | 24.06 | 23.61 | 23.74 | 10,491,663 | +0.20(+0.83%) |
Mar 18, 2008 | 23.07 | 23.55 | 22.94 | 23.55 | 11,772,453 | +0.86(+3.79%) |
Mar 17, 2008 | 22.44 | 23.07 | 22.44 | 22.69 | 9,086,325 | -0.35(-1.53%) |
Mar 14, 2008 | 23.40 | 23.64 | 22.85 | 23.04 | 15,507,667 | -0.16(-0.69%) |
Mar 13, 2008 | 23.22 | 23.38 | 22.80 | 23.20 | 11,635,216 | -0.39(-1.65%) |
Mar 12, 2008 | 23.72 | 23.87 | 23.54 | 23.59 | 7,422,610 | +0.01(+0.05%) |
Mar 11, 2008 | 23.64 | 23.87 | 23.19 | 23.57 | 6,090,738 | +0.41(+1.79%) |
Mar 10, 2008 | 23.63 | 23.72 | 23.11 | 23.16 | 9,271,514 | -0.50(-2.09%) |
Mar 07, 2008 | 23.35 | 23.94 | 23.16 | 23.66 | 10,884,067 | +0.16(+0.70%) |
Mar 06, 2008 | 23.64 | 23.84 | 23.45 | 23.49 | 9,800,914 | -0.30(-1.27%) |
Mar 05, 2008 | 24.27 | 24.32 | 23.56 | 23.80 | 12,879,267 | -0.58(-2.38%) |
Mar 04, 2008 | 23.98 | 24.45 | 23.98 | 24.38 | 11,529,206 | +0.22(+0.91%) |