Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.74 | 21.85 | 21.40 | 21.45 | 5,580,538 | -0.29(-1.31%) |
May 29, 2008 | 21.49 | 21.95 | 21.38 | 21.74 | 4,606,156 | +0.35(+1.63%) |
May 28, 2008 | 21.59 | 21.69 | 21.26 | 21.39 | 3,960,032 | -0.10(-0.46%) |
May 27, 2008 | 21.42 | 21.54 | 21.17 | 21.49 | 5,028,097 | +0.31(+1.47%) |
May 26, 2008 | 21.56 | 21.69 | 21.07 | 21.18 | 8,839,412 | +0.00(+0.00%) |
May 23, 2008 | 21.56 | 21.69 | 21.07 | 21.18 | 8,839,412 | -0.47(-2.18%) |
May 22, 2008 | 22.37 | 22.51 | 21.58 | 21.65 | 9,797,463 | -0.80(-3.57%) |
May 21, 2008 | 22.65 | 22.82 | 22.39 | 22.45 | 5,336,705 | -0.01(-0.06%) |
May 20, 2008 | 22.47 | 22.78 | 22.35 | 22.46 | 2,685,488 | -0.06(-0.25%) |
May 19, 2008 | 22.68 | 22.72 | 22.40 | 22.52 | 3,542,441 | -0.17(-0.74%) |
May 16, 2008 | 22.97 | 22.97 | 22.46 | 22.69 | 3,779,303 | -0.19(-0.81%) |
May 15, 2008 | 22.49 | 22.93 | 22.44 | 22.87 | 3,124,444 | +0.29(+1.29%) |
May 14, 2008 | 22.47 | 22.78 | 22.46 | 22.58 | 2,493,933 | +0.03(+0.14%) |
May 13, 2008 | 22.72 | 22.75 | 22.32 | 22.55 | 4,178,419 | -0.17(-0.76%) |
May 12, 2008 | 22.44 | 22.75 | 22.20 | 22.72 | 3,021,614 | +0.40(+1.81%) |
May 09, 2008 | 22.29 | 22.44 | 22.17 | 22.32 | 2,725,292 | -0.22(-0.96%) |
May 08, 2008 | 22.32 | 22.59 | 22.22 | 22.54 | 4,883,631 | +0.33(+1.48%) |
May 07, 2008 | 22.61 | 22.69 | 22.16 | 22.21 | 4,641,475 | -0.42(-1.87%) |
May 06, 2008 | 22.54 | 22.84 | 22.46 | 22.63 | 7,627,820 | -0.04(-0.19%) |
May 05, 2008 | 22.93 | 23.07 | 22.62 | 22.67 | 2,492,282 | -0.37(-1.59%) |
May 02, 2008 | 23.19 | 23.26 | 22.82 | 23.04 | 4,034,140 | -0.06(-0.27%) |
May 01, 2008 | 22.46 | 23.16 | 22.29 | 23.10 | 4,861,965 | +0.52(+2.31%) |
Apr 30, 2008 | 22.47 | 22.95 | 22.39 | 22.58 | 5,907,130 | +0.20(+0.89%) |
Apr 29, 2008 | 22.47 | 22.53 | 22.24 | 22.38 | 3,017,395 | -0.15(-0.66%) |
Apr 28, 2008 | 22.66 | 22.73 | 22.47 | 22.53 | 2,585,538 | -0.13(-0.58%) |
Apr 25, 2008 | 22.62 | 22.71 | 22.27 | 22.66 | 3,012,933 | +0.03(+0.14%) |
Apr 24, 2008 | 22.57 | 22.79 | 22.39 | 22.63 | 4,186,349 | +0.11(+0.50%) |
Apr 23, 2008 | 22.69 | 22.70 | 22.27 | 22.52 | 4,233,918 | +0.06(+0.25%) |
Apr 22, 2008 | 22.52 | 22.64 | 22.18 | 22.46 | 3,745,001 | -0.18(-0.79%) |
Apr 21, 2008 | 22.50 | 22.72 | 22.49 | 22.64 | 3,139,369 | -0.17(-0.76%) |
Apr 18, 2008 | 23.06 | 23.06 | 22.71 | 22.82 | 5,993,292 | +0.18(+0.80%) |
Apr 17, 2008 | 22.70 | 22.78 | 22.43 | 22.64 | 2,915,963 | +0.03(+0.14%) |
Apr 16, 2008 | 22.24 | 22.72 | 22.13 | 22.60 | 3,872,879 | +0.48(+2.16%) |
Apr 15, 2008 | 22.08 | 22.16 | 21.83 | 22.13 | 3,550,557 | +0.12(+0.54%) |
Apr 14, 2008 | 22.17 | 22.18 | 21.93 | 22.01 | 2,894,168 | -0.06(-0.28%) |
Apr 11, 2008 | 22.05 | 22.38 | 21.99 | 22.07 | 6,192,551 | -0.19(-0.84%) |
Apr 10, 2008 | 21.77 | 22.33 | 21.72 | 22.26 | 5,433,719 | +0.35(+1.59%) |
Apr 09, 2008 | 22.24 | 22.28 | 21.82 | 21.91 | 7,815,294 | -0.32(-1.45%) |
Apr 08, 2008 | 22.54 | 22.54 | 22.11 | 22.23 | 7,312,909 | -0.11(-0.47%) |
Apr 07, 2008 | 22.69 | 22.72 | 22.29 | 22.34 | 6,130,176 | -0.25(-1.13%) |
Apr 04, 2008 | 22.29 | 22.66 | 21.98 | 22.59 | 7,263,699 | +0.38(+1.73%) |
Apr 03, 2008 | 22.04 | 22.22 | 21.75 | 22.21 | 7,222,398 | -0.04(-0.20%) |
Apr 02, 2008 | 22.09 | 22.34 | 21.85 | 22.25 | 6,411,821 | +0.12(+0.53%) |
Apr 01, 2008 | 21.40 | 22.13 | 21.34 | 22.13 | 8,871,310 | +0.86(+4.06%) |
Mar 31, 2008 | 21.07 | 21.39 | 20.93 | 21.27 | 6,195,243 | +0.50(+2.42%) |
Mar 28, 2008 | 20.92 | 21.08 | 20.62 | 20.77 | 6,316,239 | +0.06(+0.30%) |
Mar 27, 2008 | 19.93 | 21.21 | 19.89 | 20.70 | 9,350,447 | +0.29(+1.43%) |
Mar 26, 2008 | 20.51 | 20.88 | 20.36 | 20.41 | 6,005,532 | -0.25(-1.23%) |
Mar 25, 2008 | 21.12 | 21.21 | 20.62 | 20.67 | 7,260,769 | -0.42(-1.97%) |
Mar 24, 2008 | 20.60 | 21.23 | 20.44 | 21.08 | 5,742,701 | +0.60(+2.94%) |
Mar 21, 2008 | 19.89 | 20.49 | 19.71 | 20.48 | 9,219,407 | +0.00(+0.00%) |
Mar 20, 2008 | 19.89 | 20.49 | 19.71 | 20.48 | 9,219,407 | +0.71(+3.58%) |
Mar 19, 2008 | 20.12 | 20.25 | 19.77 | 19.77 | 7,896,291 | -0.14(-0.69%) |
Mar 18, 2008 | 19.58 | 19.92 | 19.34 | 19.91 | 5,463,979 | +0.66(+3.42%) |
Mar 17, 2008 | 19.44 | 19.48 | 18.95 | 19.25 | 7,308,773 | -0.06(-0.29%) |
Mar 14, 2008 | 19.56 | 19.73 | 18.97 | 19.31 | 6,508,912 | -0.25(-1.30%) |
Mar 13, 2008 | 19.50 | 19.78 | 19.25 | 19.56 | 5,425,947 | -0.09(-0.47%) |
Mar 12, 2008 | 19.75 | 19.95 | 19.61 | 19.66 | 5,213,976 | +0.02(+0.10%) |
Mar 11, 2008 | 19.20 | 19.64 | 18.99 | 19.64 | 5,732,961 | +0.71(+3.77%) |
Mar 10, 2008 | 18.94 | 19.23 | 18.68 | 18.92 | 6,161,829 | -0.01(-0.07%) |
Mar 07, 2008 | 19.15 | 19.33 | 18.76 | 18.94 | 6,371,053 | -0.29(-1.49%) |
Mar 06, 2008 | 19.72 | 19.82 | 19.21 | 19.22 | 5,447,110 | -0.55(-2.79%) |
Mar 05, 2008 | 19.79 | 20.03 | 19.53 | 19.77 | 4,998,418 | -0.05(-0.25%) |
Mar 04, 2008 | 19.35 | 19.85 | 19.31 | 19.82 | 6,476,657 | +0.39(+2.01%) |