Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.64 | 23.30 | 22.38 | 23.23 | 1,676,387 | +0.55(+2.41%) |
May 29, 2008 | 22.43 | 22.93 | 22.22 | 22.69 | 1,894,948 | +0.35(+1.55%) |
May 28, 2008 | 22.83 | 22.88 | 22.25 | 22.34 | 1,742,453 | -0.51(-2.24%) |
May 27, 2008 | 22.18 | 22.92 | 21.79 | 22.85 | 2,214,666 | +1.00(+4.56%) |
May 26, 2008 | 22.44 | 22.44 | 21.69 | 21.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.44 | 22.44 | 21.69 | 21.86 | 1,748,511 | -0.59(-2.62%) |
May 22, 2008 | 23.22 | 23.22 | 22.23 | 22.45 | 2,632,992 | -0.30(-1.33%) |
May 21, 2008 | 23.39 | 23.53 | 22.46 | 22.75 | 3,224,623 | -0.64(-2.74%) |
May 20, 2008 | 24.19 | 24.25 | 22.99 | 23.39 | 3,460,518 | -0.81(-3.33%) |
May 19, 2008 | 24.93 | 25.12 | 24.08 | 24.19 | 3,248,733 | -0.77(-3.09%) |
May 16, 2008 | 24.71 | 25.11 | 24.55 | 24.97 | 2,472,675 | +0.05(+0.21%) |
May 15, 2008 | 23.61 | 25.28 | 23.61 | 24.91 | 7,834,566 | +1.78(+7.72%) |
May 14, 2008 | 21.14 | 23.51 | 21.02 | 23.13 | 7,315,438 | +2.29(+10.97%) |
May 13, 2008 | 21.34 | 21.50 | 20.64 | 20.84 | 4,281,024 | -0.49(-2.31%) |
May 12, 2008 | 21.65 | 21.78 | 21.22 | 21.34 | 3,399,435 | -0.24(-1.12%) |
May 09, 2008 | 23.04 | 23.53 | 21.48 | 21.58 | 7,409,667 | -2.22(-9.32%) |
May 08, 2008 | 23.28 | 24.25 | 23.06 | 23.80 | 4,237,807 | +0.57(+2.46%) |
May 07, 2008 | 23.91 | 24.13 | 23.22 | 23.22 | 2,984,243 | -0.58(-2.44%) |
May 06, 2008 | 24.24 | 24.31 | 23.26 | 23.81 | 3,250,494 | -0.29(-1.22%) |
May 05, 2008 | 24.88 | 25.21 | 23.55 | 24.10 | 2,847,968 | -0.68(-2.76%) |
May 02, 2008 | 24.90 | 25.31 | 24.32 | 24.78 | 2,074,903 | +0.03(+0.14%) |
May 01, 2008 | 24.00 | 24.98 | 23.69 | 24.75 | 1,630,010 | +0.75(+3.14%) |
Apr 30, 2008 | 23.30 | 24.41 | 23.00 | 24.00 | 2,323,365 | +0.70(+3.01%) |
Apr 29, 2008 | 23.65 | 23.79 | 22.96 | 23.29 | 1,744,169 | -0.32(-1.36%) |
Apr 28, 2008 | 22.87 | 23.79 | 22.54 | 23.61 | 2,480,223 | +0.71(+3.10%) |
Apr 25, 2008 | 22.35 | 22.92 | 22.10 | 22.90 | 2,286,053 | +0.67(+3.00%) |
Apr 24, 2008 | 22.19 | 22.57 | 22.11 | 22.24 | 2,554,132 | +0.16(+0.75%) |
Apr 23, 2008 | 22.64 | 22.66 | 21.91 | 22.07 | 1,309,755 | -0.48(-2.11%) |
Apr 22, 2008 | 23.13 | 23.29 | 22.09 | 22.55 | 1,734,016 | -0.78(-3.34%) |
Apr 21, 2008 | 22.83 | 23.39 | 22.63 | 23.33 | 1,964,996 | +0.37(+1.62%) |
Apr 18, 2008 | 21.93 | 23.54 | 21.93 | 22.96 | 2,914,726 | +1.34(+6.21%) |
Apr 17, 2008 | 21.41 | 21.73 | 21.27 | 21.61 | 1,429,877 | +0.16(+0.77%) |
Apr 16, 2008 | 21.21 | 21.50 | 20.91 | 21.45 | 1,510,321 | +0.57(+2.74%) |
Apr 15, 2008 | 21.45 | 21.48 | 20.69 | 20.88 | 3,305,185 | -0.54(-2.51%) |
Apr 14, 2008 | 21.28 | 21.47 | 20.57 | 21.41 | 2,500,460 | +0.17(+0.82%) |
Apr 11, 2008 | 22.19 | 22.19 | 21.11 | 21.24 | 2,178,522 | -1.14(-5.11%) |
Apr 10, 2008 | 21.28 | 22.45 | 21.03 | 22.38 | 3,840,163 | +1.15(+5.43%) |
Apr 09, 2008 | 22.77 | 22.83 | 21.11 | 21.23 | 4,250,490 | -1.42(-6.27%) |
Apr 08, 2008 | 22.83 | 23.06 | 22.49 | 22.65 | 2,367,400 | -0.35(-1.51%) |
Apr 07, 2008 | 23.17 | 23.51 | 22.65 | 23.00 | 3,481,042 | -0.02(-0.08%) |
Apr 04, 2008 | 23.72 | 23.81 | 22.57 | 23.02 | 3,960,569 | -0.72(-3.03%) |
Apr 03, 2008 | 22.96 | 23.84 | 22.35 | 23.74 | 6,400,944 | +0.15(+0.62%) |
Apr 02, 2008 | 26.09 | 26.09 | 22.92 | 23.59 | 6,950,105 | -2.48(-9.50%) |
Apr 01, 2008 | 25.05 | 26.14 | 24.85 | 26.07 | 2,213,296 | +1.02(+4.08%) |
Mar 31, 2008 | 24.34 | 25.14 | 23.92 | 25.04 | 1,934,625 | +0.98(+4.07%) |
Mar 28, 2008 | 25.36 | 25.36 | 24.00 | 24.07 | 1,633,530 | -1.35(-5.32%) |
Mar 27, 2008 | 25.81 | 26.13 | 25.33 | 25.42 | 1,393,155 | -0.34(-1.31%) |
Mar 26, 2008 | 25.87 | 25.92 | 25.36 | 25.75 | 1,243,491 | -0.17(-0.67%) |
Mar 25, 2008 | 25.76 | 26.29 | 25.40 | 25.93 | 2,805,220 | -0.13(-0.50%) |
Mar 24, 2008 | 24.35 | 26.06 | 24.18 | 26.06 | 2,674,900 | +1.78(+7.35%) |
Mar 21, 2008 | 23.49 | 24.33 | 22.98 | 24.27 | 3,357,489 | +0.00(+0.00%) |
Mar 20, 2008 | 23.49 | 24.33 | 22.98 | 24.27 | 3,357,489 | +1.13(+4.90%) |
Mar 19, 2008 | 22.90 | 24.05 | 22.85 | 23.14 | 2,833,409 | +0.39(+1.71%) |
Mar 18, 2008 | 23.56 | 23.74 | 21.92 | 22.75 | 6,892,316 | -0.05(-0.23%) |
Mar 17, 2008 | 23.04 | 23.39 | 22.06 | 22.80 | 3,577,980 | -0.83(-3.52%) |
Mar 14, 2008 | 25.32 | 25.54 | 23.04 | 23.63 | 4,325,151 | -1.30(-5.21%) |
Mar 13, 2008 | 24.64 | 25.12 | 23.95 | 24.93 | 3,327,656 | -0.09(-0.35%) |
Mar 12, 2008 | 26.43 | 26.61 | 24.97 | 25.02 | 2,976,050 | -1.07(-4.08%) |
Mar 11, 2008 | 24.69 | 26.11 | 24.39 | 26.08 | 2,566,865 | +2.19(+9.17%) |
Mar 10, 2008 | 24.97 | 24.97 | 23.85 | 23.89 | 2,465,543 | -0.97(-3.90%) |
Mar 07, 2008 | 25.12 | 25.40 | 24.24 | 24.86 | 3,504,301 | -0.44(-1.75%) |
Mar 06, 2008 | 26.76 | 26.80 | 25.17 | 25.30 | 4,093,895 | -1.77(-6.53%) |
Mar 05, 2008 | 27.97 | 27.97 | 26.67 | 27.07 | 2,807,171 | -0.65(-2.34%) |
Mar 04, 2008 | 27.95 | 27.95 | 27.06 | 27.72 | 2,171,838 | -0.33(-1.17%) |