Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.74 | 25.07 | 24.71 | 24.89 | 3,886,283 | +0.12(+0.49%) |
May 29, 2008 | 23.92 | 25.25 | 23.88 | 24.77 | 4,112,804 | +0.90(+3.76%) |
May 28, 2008 | 24.95 | 24.95 | 23.46 | 23.87 | 5,561,731 | -0.94(-3.80%) |
May 27, 2008 | 24.94 | 25.06 | 24.48 | 24.81 | 4,020,347 | +0.13(+0.52%) |
May 26, 2008 | 24.88 | 25.03 | 24.56 | 24.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.88 | 25.03 | 24.56 | 24.69 | 3,354,603 | -0.29(-1.18%) |
May 22, 2008 | 24.36 | 25.25 | 24.32 | 24.98 | 2,563,122 | +0.53(+2.16%) |
May 21, 2008 | 24.90 | 25.15 | 24.24 | 24.45 | 3,403,540 | -0.39(-1.59%) |
May 20, 2008 | 25.63 | 25.63 | 24.79 | 24.85 | 3,198,787 | -0.90(-3.51%) |
May 19, 2008 | 25.65 | 26.19 | 25.52 | 25.75 | 2,256,782 | +0.09(+0.34%) |
May 16, 2008 | 26.27 | 26.33 | 25.44 | 25.66 | 2,932,968 | -0.68(-2.59%) |
May 15, 2008 | 26.58 | 26.58 | 25.84 | 26.35 | 3,145,141 | -0.08(-0.30%) |
May 14, 2008 | 26.45 | 26.91 | 26.27 | 26.43 | 2,934,458 | +0.15(+0.59%) |
May 13, 2008 | 26.64 | 26.72 | 26.16 | 26.27 | 3,294,486 | -0.29(-1.11%) |
May 12, 2008 | 26.17 | 26.60 | 25.98 | 26.57 | 2,873,931 | +0.56(+2.14%) |
May 09, 2008 | 25.72 | 26.60 | 25.51 | 26.01 | 5,315,305 | +0.03(+0.10%) |
May 08, 2008 | 26.31 | 26.47 | 25.94 | 25.98 | 7,480,894 | -0.28(-1.07%) |
May 07, 2008 | 27.04 | 27.10 | 26.18 | 26.27 | 6,252,180 | -0.72(-2.65%) |
May 06, 2008 | 25.84 | 27.19 | 25.46 | 26.98 | 7,525,841 | +1.06(+4.11%) |
May 05, 2008 | 26.06 | 26.32 | 25.79 | 25.92 | 4,806,229 | +0.56(+2.19%) |
May 02, 2008 | 25.29 | 25.93 | 25.13 | 25.36 | 6,559,029 | +0.39(+1.55%) |
May 01, 2008 | 23.35 | 24.97 | 23.23 | 24.97 | 5,631,504 | +1.73(+7.43%) |
Apr 30, 2008 | 23.55 | 23.85 | 23.12 | 23.25 | 2,168,654 | -0.29(-1.25%) |
Apr 29, 2008 | 23.65 | 24.01 | 23.27 | 23.54 | 2,847,849 | -0.27(-1.12%) |
Apr 28, 2008 | 23.09 | 24.13 | 22.97 | 23.81 | 4,392,271 | +0.57(+2.45%) |
Apr 25, 2008 | 22.99 | 23.31 | 22.58 | 23.24 | 4,758,030 | +0.41(+1.82%) |
Apr 24, 2008 | 21.77 | 23.00 | 21.77 | 22.82 | 3,764,882 | +1.14(+5.28%) |
Apr 23, 2008 | 22.02 | 22.08 | 21.51 | 21.68 | 4,060,215 | -0.13(-0.58%) |
Apr 22, 2008 | 22.12 | 22.38 | 21.73 | 21.81 | 5,549,299 | -0.40(-1.81%) |
Apr 21, 2008 | 23.22 | 23.27 | 22.15 | 22.21 | 5,513,383 | -0.56(-2.47%) |
Apr 18, 2008 | 23.44 | 23.86 | 22.72 | 22.77 | 8,299,179 | -0.29(-1.28%) |
Apr 17, 2008 | 22.41 | 23.28 | 21.71 | 23.07 | 9,707,194 | -0.06(-0.26%) |
Apr 16, 2008 | 22.95 | 23.20 | 22.56 | 23.13 | 7,590,214 | +0.58(+2.55%) |
Apr 15, 2008 | 22.85 | 23.05 | 22.24 | 22.55 | 8,605,245 | +0.25(+1.11%) |
Apr 14, 2008 | 23.04 | 23.04 | 22.16 | 22.30 | 8,542,880 | -0.79(-3.42%) |
Apr 11, 2008 | 23.24 | 23.80 | 22.94 | 23.09 | 5,273,678 | -0.39(-1.65%) |
Apr 10, 2008 | 23.51 | 23.96 | 23.14 | 23.48 | 2,942,646 | -0.08(-0.34%) |
Apr 09, 2008 | 24.25 | 24.38 | 23.49 | 23.56 | 2,769,237 | -0.63(-2.60%) |
Apr 08, 2008 | 24.52 | 24.65 | 24.10 | 24.19 | 3,182,044 | -0.58(-2.32%) |
Apr 07, 2008 | 24.40 | 25.23 | 24.20 | 24.77 | 4,067,084 | +0.60(+2.49%) |
Apr 04, 2008 | 24.95 | 24.95 | 24.02 | 24.16 | 4,028,648 | -0.68(-2.75%) |
Apr 03, 2008 | 24.62 | 24.97 | 24.14 | 24.85 | 3,420,835 | +0.03(+0.11%) |
Apr 02, 2008 | 25.46 | 25.79 | 24.67 | 24.82 | 3,381,363 | -0.43(-1.68%) |
Apr 01, 2008 | 23.73 | 25.27 | 23.73 | 25.24 | 4,361,418 | +1.76(+7.51%) |
Mar 31, 2008 | 23.59 | 24.04 | 23.32 | 23.48 | 3,843,731 | +0.01(+0.06%) |
Mar 28, 2008 | 24.13 | 24.29 | 23.43 | 23.47 | 4,359,410 | -0.60(-2.48%) |
Mar 27, 2008 | 24.98 | 25.27 | 24.06 | 24.06 | 4,413,214 | -0.90(-3.62%) |
Mar 26, 2008 | 25.75 | 25.76 | 24.30 | 24.97 | 7,447,591 | -1.27(-4.82%) |
Mar 25, 2008 | 26.22 | 26.49 | 25.58 | 26.23 | 4,299,417 | -0.18(-0.68%) |
Mar 24, 2008 | 26.82 | 27.58 | 26.33 | 26.41 | 3,802,426 | -0.05(-0.18%) |
Mar 21, 2008 | 25.19 | 26.51 | 25.16 | 26.46 | 6,177,102 | +0.00(+0.00%) |
Mar 20, 2008 | 25.19 | 26.51 | 25.16 | 26.46 | 6,177,102 | +1.30(+5.16%) |
Mar 19, 2008 | 26.02 | 26.59 | 25.07 | 25.16 | 4,320,798 | -0.68(-2.62%) |
Mar 18, 2008 | 25.01 | 25.99 | 24.89 | 25.84 | 6,486,423 | +1.25(+5.06%) |
Mar 17, 2008 | 23.53 | 25.04 | 23.44 | 24.59 | 6,270,292 | -0.02(-0.08%) |
Mar 14, 2008 | 25.52 | 25.97 | 24.06 | 24.61 | 8,206,460 | -0.91(-3.57%) |
Mar 13, 2008 | 24.36 | 25.66 | 24.25 | 25.52 | 4,408,774 | +0.52(+2.06%) |
Mar 12, 2008 | 26.15 | 26.77 | 24.97 | 25.01 | 5,334,759 | -1.31(-4.96%) |
Mar 11, 2008 | 25.39 | 26.37 | 24.75 | 26.31 | 11,093,128 | +2.14(+8.86%) |
Mar 10, 2008 | 24.24 | 24.85 | 23.84 | 24.17 | 3,538,489 | -0.09(-0.39%) |
Mar 07, 2008 | 23.39 | 24.71 | 23.10 | 24.26 | 4,992,139 | +0.73(+3.10%) |
Mar 06, 2008 | 24.16 | 24.31 | 23.53 | 23.53 | 4,397,055 | -0.79(-3.25%) |
Mar 05, 2008 | 24.77 | 25.43 | 23.97 | 24.32 | 6,239,418 | -0.32(-1.30%) |
Mar 04, 2008 | 23.77 | 24.81 | 23.21 | 24.65 | 7,461,911 | +0.64(+2.65%) |