Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.22 | 24.28 | 24.16 | 24.24 | 508,657 | +0.14(+0.57%) |
May 29, 2008 | 23.96 | 24.17 | 23.93 | 24.10 | 1,658,783 | -0.13(-0.54%) |
May 28, 2008 | 24.21 | 24.27 | 24.04 | 24.23 | 559,297 | +0.09(+0.39%) |
May 27, 2008 | 23.92 | 24.17 | 23.92 | 24.14 | 1,873,820 | +0.04(+0.15%) |
May 26, 2008 | 24.41 | 24.41 | 24.06 | 24.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.41 | 24.41 | 24.06 | 24.10 | 3,496,386 | -0.37(-1.51%) |
May 22, 2008 | 24.30 | 24.52 | 24.27 | 24.47 | 787,203 | +0.22(+0.92%) |
May 21, 2008 | 24.45 | 24.51 | 24.22 | 24.25 | 1,813,744 | -0.27(-1.09%) |
May 20, 2008 | 24.54 | 24.58 | 24.46 | 24.51 | 1,139,223 | -0.14(-0.56%) |
May 19, 2008 | 24.71 | 24.77 | 24.58 | 24.65 | 1,657,254 | -0.08(-0.32%) |
May 16, 2008 | 24.51 | 24.74 | 24.40 | 24.73 | 2,309,397 | +0.47(+1.94%) |
May 15, 2008 | 24.11 | 24.30 | 24.06 | 24.26 | 2,280,370 | +0.25(+1.05%) |
May 14, 2008 | 24.04 | 24.17 | 24.00 | 24.01 | 4,373,402 | -0.01(-0.03%) |
May 13, 2008 | 24.06 | 24.11 | 23.97 | 24.01 | 6,072,369 | -0.13(-0.54%) |
May 12, 2008 | 23.90 | 24.17 | 23.88 | 24.14 | 973,696 | +0.30(+1.27%) |
May 09, 2008 | 23.73 | 23.92 | 23.72 | 23.84 | 1,287,713 | -0.07(-0.27%) |
May 08, 2008 | 23.86 | 24.01 | 23.81 | 23.91 | 1,029,726 | +0.17(+0.73%) |
May 07, 2008 | 24.00 | 24.03 | 23.70 | 23.73 | 2,022,439 | -0.35(-1.47%) |
May 06, 2008 | 23.91 | 24.14 | 23.83 | 24.09 | 3,902,637 | +0.08(+0.33%) |
May 05, 2008 | 23.87 | 24.09 | 23.87 | 24.01 | 5,380,629 | +0.20(+0.85%) |
May 02, 2008 | 23.91 | 23.96 | 23.72 | 23.80 | 2,116,420 | -0.16(-0.66%) |
May 01, 2008 | 23.46 | 23.96 | 23.36 | 23.96 | 2,044,743 | +0.34(+1.44%) |
Apr 30, 2008 | 23.65 | 23.88 | 23.62 | 23.62 | 3,503,536 | +0.08(+0.34%) |
Apr 29, 2008 | 23.64 | 23.65 | 23.51 | 23.54 | 2,148,279 | -0.25(-1.03%) |
Apr 28, 2008 | 23.86 | 23.91 | 23.78 | 23.79 | 377,991 | +0.04(+0.15%) |
Apr 25, 2008 | 23.78 | 23.83 | 23.65 | 23.75 | 676,912 | +0.16(+0.67%) |
Apr 24, 2008 | 23.54 | 23.70 | 23.40 | 23.59 | 1,269,772 | -0.18(-0.75%) |
Apr 23, 2008 | 23.54 | 23.86 | 23.44 | 23.77 | 1,187,038 | +0.17(+0.73%) |
Apr 22, 2008 | 23.76 | 23.79 | 23.52 | 23.60 | 3,789,893 | -0.24(-1.00%) |
Apr 21, 2008 | 23.74 | 23.86 | 23.64 | 23.84 | 2,290,932 | +0.16(+0.67%) |
Apr 18, 2008 | 23.59 | 23.73 | 23.54 | 23.68 | 1,521,239 | +0.32(+1.36%) |
Apr 17, 2008 | 23.34 | 23.46 | 23.33 | 23.36 | 2,059,899 | -0.27(-1.16%) |
Apr 16, 2008 | 23.31 | 23.67 | 23.15 | 23.64 | 3,329,345 | +0.71(+3.09%) |
Apr 15, 2008 | 23.00 | 23.02 | 22.85 | 22.93 | 7,462,492 | +0.09(+0.38%) |
Apr 14, 2008 | 22.82 | 22.94 | 22.81 | 22.84 | 2,152,345 | +0.03(+0.13%) |
Apr 11, 2008 | 22.97 | 23.03 | 22.78 | 22.81 | 1,515,499 | -0.43(-1.84%) |
Apr 10, 2008 | 23.10 | 23.26 | 22.99 | 23.24 | 3,222,923 | -0.03(-0.12%) |
Apr 09, 2008 | 23.38 | 23.40 | 23.19 | 23.27 | 1,179,452 | -0.12(-0.49%) |
Apr 08, 2008 | 23.22 | 23.39 | 23.20 | 23.39 | 1,865,692 | -0.09(-0.40%) |
Apr 07, 2008 | 23.55 | 23.61 | 23.46 | 23.48 | 1,290,415 | +0.12(+0.53%) |
Apr 04, 2008 | 23.31 | 23.44 | 23.18 | 23.36 | 2,517,028 | +0.08(+0.34%) |
Apr 03, 2008 | 23.01 | 23.35 | 23.01 | 23.28 | 4,238,126 | -0.02(-0.09%) |
Apr 02, 2008 | 23.22 | 23.37 | 23.14 | 23.30 | 6,697,583 | -0.04(-0.19%) |
Apr 01, 2008 | 22.92 | 23.34 | 22.88 | 23.34 | 6,041,937 | +0.56(+2.48%) |
Mar 31, 2008 | 22.66 | 22.88 | 22.61 | 22.78 | 1,545,699 | +0.14(+0.61%) |
Mar 28, 2008 | 22.70 | 22.81 | 22.53 | 22.64 | 8,771,753 | -0.03(-0.13%) |
Mar 27, 2008 | 22.92 | 22.95 | 22.65 | 22.67 | 990,196 | +0.08(+0.35%) |
Mar 26, 2008 | 22.47 | 22.64 | 22.38 | 22.59 | 767,659 | +0.14(+0.61%) |
Mar 25, 2008 | 22.33 | 22.49 | 22.16 | 22.45 | 1,122,647 | +0.08(+0.36%) |
Mar 24, 2008 | 21.54 | 22.45 | 21.37 | 22.37 | 2,650,094 | +0.72(+3.34%) |
Mar 21, 2008 | 21.37 | 21.72 | 21.34 | 21.65 | 3,480,557 | +0.00(+0.00%) |
Mar 20, 2008 | 21.37 | 21.72 | 21.34 | 21.65 | 3,480,557 | +0.07(+0.30%) |
Mar 19, 2008 | 22.04 | 22.21 | 21.57 | 21.59 | 2,782,721 | -0.68(-3.05%) |
Mar 18, 2008 | 21.97 | 22.32 | 21.92 | 22.26 | 10,720,878 | +0.59(+2.70%) |
Mar 17, 2008 | 21.38 | 21.78 | 21.34 | 21.68 | 3,617,002 | -0.43(-1.93%) |
Mar 14, 2008 | 22.61 | 22.64 | 21.85 | 22.11 | 3,731,766 | -0.44(-1.96%) |
Mar 13, 2008 | 22.03 | 22.56 | 21.96 | 22.55 | 1,739,709 | +0.13(+0.58%) |
Mar 12, 2008 | 22.50 | 22.64 | 22.37 | 22.42 | 2,062,678 | +0.06(+0.26%) |
Mar 11, 2008 | 22.27 | 22.38 | 21.97 | 22.36 | 5,160,530 | +0.72(+3.31%) |
Mar 10, 2008 | 22.03 | 22.07 | 21.60 | 21.64 | 4,007,395 | -0.23(-1.06%) |
Mar 07, 2008 | 21.92 | 22.16 | 21.79 | 21.87 | 3,282,527 | -0.33(-1.50%) |
Mar 06, 2008 | 22.48 | 22.52 | 22.15 | 22.21 | 3,113,393 | -0.15(-0.69%) |
Mar 05, 2008 | 22.27 | 22.58 | 22.24 | 22.36 | 4,624,394 | +0.27(+1.22%) |
Mar 04, 2008 | 22.09 | 22.24 | 21.85 | 22.09 | 4,031,641 | -0.34(-1.51%) |