Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.38 | 22.50 | 21.42 | 21.72 | 57,775,336 | -0.09(-0.40%) |
May 29, 2008 | 22.59 | 22.72 | 21.77 | 21.80 | 63,181,476 | -0.80(-3.53%) |
May 28, 2008 | 21.76 | 22.62 | 21.28 | 22.60 | 57,339,296 | +0.94(+4.34%) |
May 27, 2008 | 22.50 | 22.53 | 21.48 | 21.66 | 49,987,188 | -0.63(-2.85%) |
May 26, 2008 | 22.64 | 22.64 | 21.84 | 22.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.64 | 21.84 | 22.29 | 54,261,656 | +0.11(+0.50%) |
May 22, 2008 | 23.61 | 23.64 | 22.06 | 22.18 | 55,765,376 | -0.98(-4.22%) |
May 21, 2008 | 23.59 | 23.91 | 22.96 | 23.16 | 84,511,144 | +0.33(+1.46%) |
May 20, 2008 | 22.37 | 22.89 | 22.09 | 22.83 | 66,032,980 | +0.59(+2.66%) |
May 19, 2008 | 21.90 | 22.46 | 21.68 | 22.24 | 52,857,412 | +0.47(+2.18%) |
May 16, 2008 | 21.31 | 21.76 | 21.25 | 21.76 | 47,502,996 | +0.73(+3.49%) |
May 15, 2008 | 20.66 | 21.04 | 20.50 | 21.03 | 43,267,432 | +0.62(+3.02%) |
May 14, 2008 | 20.86 | 20.91 | 20.33 | 20.41 | 36,254,080 | -0.33(-1.60%) |
May 13, 2008 | 20.82 | 20.95 | 20.54 | 20.74 | 51,343,420 | +0.51(+2.51%) |
May 12, 2008 | 20.07 | 20.41 | 19.69 | 20.24 | 44,377,784 | +0.34(+1.70%) |
May 09, 2008 | 19.67 | 19.93 | 19.33 | 19.90 | 37,812,300 | +0.25(+1.29%) |
May 08, 2008 | 19.77 | 19.97 | 19.31 | 19.65 | 40,125,768 | +0.12(+0.64%) |
May 07, 2008 | 20.25 | 20.25 | 19.36 | 19.52 | 233,117,056 | -0.55(-2.72%) |
May 06, 2008 | 19.58 | 20.07 | 19.50 | 20.07 | 44,948,068 | +0.58(+2.96%) |
May 05, 2008 | 19.25 | 19.63 | 19.13 | 19.49 | 47,225,756 | +0.33(+1.70%) |
May 02, 2008 | 19.36 | 19.51 | 18.87 | 19.16 | 60,993,588 | +0.38(+2.03%) |
May 01, 2008 | 19.24 | 19.54 | 18.05 | 18.78 | 95,842,952 | +0.08(+0.44%) |
Apr 30, 2008 | 18.22 | 19.21 | 17.80 | 18.70 | 123,621,048 | +0.71(+3.96%) |
Apr 29, 2008 | 18.64 | 18.69 | 17.92 | 17.99 | 67,778,000 | -0.92(-4.86%) |
Apr 28, 2008 | 19.41 | 19.45 | 18.86 | 18.91 | 40,739,872 | -0.09(-0.46%) |
Apr 25, 2008 | 19.09 | 19.28 | 18.71 | 18.99 | 58,962,468 | +0.20(+1.05%) |
Apr 24, 2008 | 19.26 | 19.34 | 18.67 | 18.80 | 69,679,384 | -0.57(-2.94%) |
Apr 23, 2008 | 19.59 | 19.77 | 19.33 | 19.37 | 44,452,864 | -0.29(-1.47%) |
Apr 22, 2008 | 19.72 | 20.16 | 19.60 | 19.66 | 50,419,796 | -0.18(-0.92%) |
Apr 21, 2008 | 19.48 | 19.93 | 19.34 | 19.84 | 51,192,244 | +0.51(+2.65%) |
Apr 18, 2008 | 19.17 | 19.50 | 18.93 | 19.33 | 64,154,748 | +0.00(+0.00%) |
Apr 17, 2008 | 18.69 | 19.42 | 18.68 | 19.33 | 78,401,808 | +0.41(+2.16%) |
Apr 16, 2008 | 19.17 | 19.22 | 18.55 | 18.92 | 70,824,936 | -0.04(-0.21%) |
Apr 15, 2008 | 18.70 | 19.10 | 18.39 | 18.96 | 103,617,136 | +0.14(+0.75%) |
Apr 14, 2008 | 17.25 | 19.30 | 17.08 | 18.82 | 238,182,752 | +1.44(+8.27%) |
Apr 11, 2008 | 17.55 | 17.69 | 17.28 | 17.38 | 36,016,340 | -0.36(-2.01%) |
Apr 10, 2008 | 17.72 | 17.88 | 17.42 | 17.74 | 37,456,904 | +0.08(+0.46%) |
Apr 09, 2008 | 17.61 | 17.90 | 17.48 | 17.66 | 50,029,880 | +0.11(+0.65%) |
Apr 08, 2008 | 16.92 | 17.61 | 16.84 | 17.54 | 44,872,276 | +0.43(+2.52%) |
Apr 07, 2008 | 17.36 | 17.58 | 16.94 | 17.11 | 35,664,584 | +0.05(+0.27%) |
Apr 04, 2008 | 16.98 | 17.52 | 16.95 | 17.06 | 43,363,372 | +0.13(+0.76%) |
Apr 03, 2008 | 16.62 | 17.27 | 16.53 | 16.93 | 43,126,992 | +0.23(+1.37%) |
Apr 02, 2008 | 16.26 | 16.93 | 16.18 | 16.71 | 50,580,856 | +0.60(+3.75%) |
Apr 01, 2008 | 15.85 | 16.25 | 15.54 | 16.10 | 44,586,784 | +0.38(+2.39%) |
Mar 31, 2008 | 15.63 | 15.96 | 15.37 | 15.73 | 45,895,392 | +0.19(+1.20%) |
Mar 28, 2008 | 15.68 | 15.89 | 15.43 | 15.54 | 33,710,428 | -0.15(-0.93%) |
Mar 27, 2008 | 16.32 | 16.35 | 15.55 | 15.69 | 40,103,284 | -0.45(-2.81%) |
Mar 26, 2008 | 15.90 | 16.32 | 15.65 | 16.14 | 61,515,264 | +0.36(+2.30%) |
Mar 25, 2008 | 15.38 | 15.95 | 15.27 | 15.78 | 65,720,472 | +0.75(+4.96%) |
Mar 24, 2008 | 15.01 | 15.48 | 14.88 | 15.03 | 48,832,208 | +0.27(+1.84%) |
Mar 21, 2008 | 14.63 | 14.87 | 14.34 | 14.76 | 83,857,424 | +0.00(+0.00%) |
Mar 20, 2008 | 14.63 | 14.87 | 14.34 | 14.76 | 83,820,416 | -0.25(-1.65%) |
Mar 19, 2008 | 16.48 | 16.48 | 14.98 | 15.01 | 87,384,952 | -1.42(-8.63%) |
Mar 18, 2008 | 16.32 | 16.53 | 16.07 | 16.43 | 61,574,644 | +0.48(+2.98%) |
Mar 17, 2008 | 15.94 | 16.26 | 15.55 | 15.95 | 70,436,760 | -0.72(-4.30%) |
Mar 14, 2008 | 17.38 | 17.42 | 16.45 | 16.67 | 61,271,092 | -0.56(-3.26%) |
Mar 13, 2008 | 17.10 | 17.30 | 16.66 | 17.23 | 56,140,572 | -0.39(-2.19%) |
Mar 12, 2008 | 17.67 | 17.82 | 17.34 | 17.62 | 36,469,268 | -0.03(-0.17%) |
Mar 11, 2008 | 17.26 | 17.66 | 16.84 | 17.65 | 48,031,556 | +0.92(+5.51%) |
Mar 10, 2008 | 17.25 | 17.35 | 16.63 | 16.73 | 44,882,964 | -0.47(-2.75%) |
Mar 07, 2008 | 17.18 | 17.58 | 16.95 | 17.20 | 37,550,872 | -0.29(-1.64%) |
Mar 06, 2008 | 18.08 | 18.17 | 17.44 | 17.48 | 34,888,480 | -0.50(-2.77%) |
Mar 05, 2008 | 17.54 | 18.08 | 17.50 | 17.98 | 46,395,484 | +0.65(+3.74%) |
Mar 04, 2008 | 17.98 | 17.98 | 16.97 | 17.33 | 75,702,192 | -0.77(-4.25%) |