Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.21 | 25.89 | 25.21 | 25.84 | 6,746,813 | +0.65(+2.57%) |
May 29, 2008 | 26.03 | 26.22 | 25.07 | 25.19 | 3,976,287 | -1.03(-3.94%) |
May 28, 2008 | 25.35 | 26.22 | 25.26 | 26.22 | 5,239,867 | +0.76(+2.96%) |
May 27, 2008 | 25.66 | 25.99 | 25.20 | 25.47 | 4,157,592 | -0.21(-0.80%) |
May 26, 2008 | 26.25 | 26.61 | 25.52 | 25.67 | 4,052,480 | +0.00(+0.00%) |
May 23, 2008 | 26.25 | 26.61 | 25.52 | 25.67 | 4,052,480 | -0.54(-2.07%) |
May 22, 2008 | 26.77 | 27.02 | 25.98 | 26.21 | 4,965,007 | -0.68(-2.53%) |
May 21, 2008 | 27.68 | 28.03 | 26.82 | 26.90 | 4,998,542 | -0.69(-2.50%) |
May 20, 2008 | 27.04 | 27.59 | 26.82 | 27.59 | 4,019,138 | +0.65(+2.41%) |
May 19, 2008 | 27.45 | 27.45 | 26.77 | 26.94 | 4,827,781 | -0.46(-1.68%) |
May 16, 2008 | 26.91 | 27.40 | 26.85 | 27.40 | 4,790,478 | +0.75(+2.80%) |
May 15, 2008 | 26.19 | 26.75 | 25.94 | 26.65 | 4,538,945 | +0.57(+2.20%) |
May 14, 2008 | 26.35 | 26.83 | 26.06 | 26.08 | 4,536,529 | -0.27(-1.03%) |
May 13, 2008 | 25.78 | 26.55 | 25.62 | 26.35 | 6,571,999 | +0.65(+2.52%) |
May 12, 2008 | 26.10 | 26.17 | 25.25 | 25.70 | 4,868,737 | -0.47(-1.79%) |
May 09, 2008 | 26.17 | 26.25 | 25.58 | 26.17 | 3,497,200 | -0.06(-0.22%) |
May 08, 2008 | 25.17 | 26.23 | 24.99 | 26.22 | 5,258,772 | +1.18(+4.72%) |
May 07, 2008 | 25.67 | 25.85 | 24.99 | 25.04 | 3,547,440 | -0.65(-2.52%) |
May 06, 2008 | 24.86 | 25.85 | 24.86 | 25.69 | 7,363,563 | +0.75(+3.03%) |
May 05, 2008 | 24.44 | 25.03 | 24.17 | 24.93 | 4,452,832 | +0.72(+2.98%) |
May 02, 2008 | 23.37 | 24.50 | 22.65 | 24.21 | 6,866,735 | +1.28(+5.58%) |
May 01, 2008 | 22.80 | 23.04 | 22.10 | 22.93 | 4,904,298 | +0.00(+0.00%) |
Apr 30, 2008 | 22.78 | 23.15 | 22.64 | 22.93 | 3,364,344 | +0.20(+0.87%) |
Apr 29, 2008 | 23.46 | 23.47 | 22.71 | 22.73 | 2,936,715 | -0.88(-3.72%) |
Apr 28, 2008 | 24.09 | 24.16 | 23.48 | 23.61 | 3,160,932 | -0.44(-1.84%) |
Apr 25, 2008 | 23.31 | 24.13 | 23.28 | 24.06 | 4,340,100 | +0.76(+3.24%) |
Apr 24, 2008 | 23.88 | 23.88 | 22.93 | 23.30 | 3,302,497 | -0.62(-2.57%) |
Apr 23, 2008 | 24.11 | 24.42 | 23.61 | 23.92 | 4,335,651 | -0.27(-1.12%) |
Apr 22, 2008 | 24.07 | 24.75 | 23.93 | 24.19 | 6,331,764 | +0.00(+0.00%) |
Apr 21, 2008 | 24.33 | 24.38 | 23.55 | 24.19 | 3,890,540 | -0.07(-0.30%) |
Apr 18, 2008 | 23.42 | 24.38 | 23.33 | 24.26 | 4,727,480 | +0.78(+3.32%) |
Apr 17, 2008 | 23.25 | 23.63 | 23.15 | 23.48 | 5,144,606 | +0.16(+0.67%) |
Apr 16, 2008 | 22.57 | 23.33 | 22.39 | 23.33 | 4,506,647 | +0.68(+3.01%) |
Apr 15, 2008 | 22.83 | 22.83 | 22.34 | 22.64 | 3,840,342 | +0.13(+0.58%) |
Apr 14, 2008 | 21.86 | 22.69 | 21.81 | 22.51 | 4,370,402 | +0.61(+2.77%) |
Apr 11, 2008 | 21.94 | 22.44 | 21.81 | 21.91 | 5,183,438 | -0.58(-2.59%) |
Apr 10, 2008 | 22.69 | 22.84 | 22.33 | 22.49 | 4,056,051 | -0.10(-0.44%) |
Apr 09, 2008 | 22.47 | 22.97 | 22.32 | 22.59 | 3,463,296 | +0.31(+1.40%) |
Apr 08, 2008 | 21.91 | 22.35 | 21.80 | 22.28 | 4,211,219 | +0.12(+0.56%) |
Apr 07, 2008 | 22.92 | 23.02 | 21.94 | 22.15 | 6,267,695 | -0.57(-2.53%) |
Apr 04, 2008 | 22.28 | 22.98 | 21.94 | 22.73 | 6,348,536 | +0.79(+3.59%) |
Apr 03, 2008 | 21.83 | 22.41 | 21.62 | 21.94 | 9,425,510 | +0.12(+0.56%) |
Apr 02, 2008 | 21.89 | 22.06 | 21.61 | 21.82 | 6,460,845 | +0.00(+0.00%) |
Apr 01, 2008 | 21.53 | 21.82 | 21.10 | 21.82 | 5,311,500 | +0.33(+1.53%) |
Mar 31, 2008 | 21.15 | 21.54 | 20.99 | 21.49 | 5,477,389 | +0.23(+1.08%) |
Mar 28, 2008 | 20.57 | 21.65 | 20.53 | 21.26 | 8,127,441 | +0.48(+2.29%) |
Mar 27, 2008 | 20.87 | 21.32 | 20.72 | 20.78 | 6,554,090 | +0.28(+1.36%) |
Mar 26, 2008 | 19.94 | 20.69 | 19.85 | 20.50 | 5,421,397 | +0.49(+2.46%) |
Mar 25, 2008 | 18.97 | 20.11 | 18.73 | 20.01 | 7,540,542 | +1.08(+5.72%) |
Mar 24, 2008 | 17.93 | 19.03 | 17.88 | 18.93 | 6,522,573 | +0.99(+5.54%) |
Mar 21, 2008 | 17.87 | 18.16 | 17.53 | 17.93 | 4,666,470 | +0.00(+0.00%) |
Mar 20, 2008 | 17.87 | 18.16 | 17.53 | 17.93 | 4,666,470 | -0.07(-0.41%) |
Mar 19, 2008 | 18.63 | 18.91 | 18.01 | 18.01 | 5,051,837 | -0.87(-4.61%) |
Mar 18, 2008 | 18.27 | 18.89 | 18.27 | 18.88 | 4,105,182 | +0.79(+4.36%) |
Mar 17, 2008 | 18.39 | 18.82 | 18.06 | 18.09 | 8,761,037 | -0.62(-3.33%) |
Mar 14, 2008 | 19.05 | 19.05 | 18.15 | 18.71 | 5,567,900 | -0.23(-1.21%) |
Mar 13, 2008 | 18.12 | 19.04 | 18.11 | 18.94 | 5,728,612 | +0.35(+1.90%) |
Mar 12, 2008 | 18.47 | 18.95 | 18.45 | 18.59 | 4,724,584 | -0.08(-0.44%) |
Mar 11, 2008 | 18.54 | 18.88 | 18.29 | 18.67 | 4,266,993 | +0.39(+2.16%) |
Mar 10, 2008 | 18.50 | 18.65 | 17.99 | 18.28 | 4,597,306 | -0.27(-1.46%) |
Mar 07, 2008 | 18.86 | 19.11 | 18.27 | 18.55 | 5,762,020 | -0.53(-2.80%) |
Mar 06, 2008 | 19.34 | 19.59 | 19.06 | 19.08 | 4,692,591 | -0.22(-1.15%) |
Mar 05, 2008 | 19.01 | 19.32 | 18.84 | 19.30 | 6,566,836 | +0.51(+2.71%) |
Mar 04, 2008 | 19.07 | 19.16 | 18.24 | 18.80 | 7,031,754 | -0.32(-1.67%) |