Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.54 | 18.54 | 18.02 | 18.07 | 29,622,088 | -0.27(-1.47%) |
May 29, 2008 | 17.93 | 18.43 | 17.86 | 18.34 | 38,494,960 | +0.33(+1.86%) |
May 28, 2008 | 18.16 | 18.26 | 17.45 | 18.00 | 60,606,752 | -0.06(-0.33%) |
May 27, 2008 | 18.11 | 18.36 | 17.79 | 18.06 | 41,962,880 | -0.08(-0.43%) |
May 26, 2008 | 18.24 | 18.30 | 17.99 | 18.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.24 | 18.30 | 17.99 | 18.14 | 36,503,436 | -0.15(-0.82%) |
May 22, 2008 | 18.18 | 18.64 | 18.05 | 18.29 | 40,014,448 | +0.14(+0.76%) |
May 21, 2008 | 18.32 | 18.60 | 18.00 | 18.15 | 50,144,820 | -0.23(-1.25%) |
May 20, 2008 | 18.54 | 19.07 | 18.18 | 18.38 | 48,012,728 | -0.28(-1.51%) |
May 19, 2008 | 19.00 | 19.29 | 18.61 | 18.66 | 43,602,952 | -0.31(-1.62%) |
May 16, 2008 | 19.42 | 19.43 | 18.75 | 18.97 | 39,483,336 | -0.43(-2.20%) |
May 15, 2008 | 18.99 | 19.40 | 18.81 | 19.40 | 42,582,412 | +0.45(+2.39%) |
May 14, 2008 | 19.09 | 19.29 | 18.85 | 18.94 | 39,420,544 | -0.04(-0.21%) |
May 13, 2008 | 19.52 | 19.63 | 18.94 | 18.98 | 41,546,428 | -0.52(-2.65%) |
May 12, 2008 | 19.33 | 19.59 | 19.26 | 19.50 | 20,605,790 | +0.28(+1.47%) |
May 09, 2008 | 19.17 | 19.63 | 19.00 | 19.22 | 16,194,865 | -0.03(-0.17%) |
May 08, 2008 | 19.70 | 19.73 | 19.06 | 19.25 | 36,976,064 | -0.34(-1.74%) |
May 07, 2008 | 20.46 | 20.48 | 19.51 | 19.59 | 42,226,900 | -0.90(-4.38%) |
May 06, 2008 | 20.07 | 20.70 | 19.99 | 20.49 | 32,295,470 | +0.08(+0.39%) |
May 05, 2008 | 20.39 | 20.57 | 20.09 | 20.41 | 28,411,442 | +0.01(+0.03%) |
May 02, 2008 | 20.83 | 21.23 | 20.27 | 20.41 | 39,602,064 | -0.03(-0.13%) |
May 01, 2008 | 19.51 | 20.82 | 19.50 | 20.43 | 58,488,580 | +0.94(+4.81%) |
Apr 30, 2008 | 19.59 | 20.05 | 19.38 | 19.50 | 32,801,016 | -0.09(-0.44%) |
Apr 29, 2008 | 19.88 | 19.94 | 19.49 | 19.58 | 29,561,362 | -0.30(-1.52%) |
Apr 28, 2008 | 19.99 | 20.10 | 19.74 | 19.88 | 26,284,062 | -0.16(-0.82%) |
Apr 25, 2008 | 19.70 | 20.18 | 19.37 | 20.05 | 39,378,984 | +0.48(+2.48%) |
Apr 24, 2008 | 18.98 | 19.75 | 18.85 | 19.56 | 44,216,148 | +0.63(+3.32%) |
Apr 23, 2008 | 19.29 | 19.42 | 18.73 | 18.93 | 37,438,436 | -0.32(-1.67%) |
Apr 22, 2008 | 19.13 | 19.39 | 18.97 | 19.25 | 34,727,280 | +0.07(+0.38%) |
Apr 21, 2008 | 19.57 | 19.62 | 19.04 | 19.18 | 37,182,680 | -0.74(-3.72%) |
Apr 18, 2008 | 20.07 | 20.34 | 19.82 | 19.92 | 57,899,676 | +0.45(+2.32%) |
Apr 17, 2008 | 18.81 | 19.60 | 18.73 | 19.47 | 49,711,232 | +0.46(+2.41%) |
Apr 16, 2008 | 19.63 | 19.88 | 18.67 | 19.01 | 106,583,504 | +0.79(+4.32%) |
Apr 15, 2008 | 18.01 | 18.34 | 17.77 | 18.22 | 45,283,964 | +0.40(+2.24%) |
Apr 14, 2008 | 18.12 | 18.29 | 17.75 | 17.82 | 55,061,124 | -0.50(-2.75%) |
Apr 11, 2008 | 18.51 | 18.90 | 18.28 | 18.33 | 67,456,160 | -0.36(-1.93%) |
Apr 10, 2008 | 19.21 | 19.37 | 18.61 | 18.69 | 69,364,408 | -0.61(-3.16%) |
Apr 09, 2008 | 19.67 | 19.76 | 19.03 | 19.30 | 45,485,488 | -0.31(-1.60%) |
Apr 08, 2008 | 19.84 | 19.88 | 19.44 | 19.61 | 51,516,980 | -0.56(-2.79%) |
Apr 07, 2008 | 20.62 | 20.82 | 20.16 | 20.18 | 30,737,528 | -0.09(-0.45%) |
Apr 04, 2008 | 20.19 | 20.41 | 19.91 | 20.27 | 38,283,420 | +0.09(+0.45%) |
Apr 03, 2008 | 19.81 | 20.31 | 19.66 | 20.18 | 30,589,448 | +0.17(+0.85%) |
Apr 02, 2008 | 20.78 | 20.81 | 19.86 | 20.01 | 56,769,464 | -0.63(-3.05%) |
Apr 01, 2008 | 19.88 | 20.66 | 19.73 | 20.64 | 55,044,400 | +1.57(+8.21%) |
Mar 31, 2008 | 19.26 | 19.50 | 18.94 | 19.07 | 53,370,020 | -0.16(-0.85%) |
Mar 28, 2008 | 19.21 | 20.00 | 19.14 | 19.23 | 44,031,796 | -0.60(-3.01%) |
Mar 27, 2008 | 20.45 | 20.45 | 19.69 | 19.83 | 41,167,532 | -0.36(-1.79%) |
Mar 26, 2008 | 20.83 | 20.83 | 19.76 | 20.19 | 55,851,556 | -0.82(-3.90%) |
Mar 25, 2008 | 21.00 | 21.28 | 20.54 | 21.01 | 41,936,672 | -0.02(-0.09%) |
Mar 24, 2008 | 21.23 | 21.97 | 20.97 | 21.03 | 69,028,896 | -0.30(-1.41%) |
Mar 21, 2008 | 20.29 | 21.49 | 20.04 | 21.33 | 72,728,160 | +0.00(+0.00%) |
Mar 20, 2008 | 20.29 | 21.49 | 20.15 | 21.33 | 72,726,024 | +1.29(+6.44%) |
Mar 19, 2008 | 20.77 | 21.25 | 19.85 | 20.04 | 71,598,512 | -0.63(-3.04%) |
Mar 18, 2008 | 19.72 | 20.69 | 19.43 | 20.67 | 84,160,632 | +1.81(+9.59%) |
Mar 17, 2008 | 17.86 | 19.21 | 17.76 | 18.86 | 83,420,736 | +0.22(+1.16%) |
Mar 14, 2008 | 19.50 | 19.70 | 18.33 | 18.64 | 78,420,184 | -0.68(-3.49%) |
Mar 13, 2008 | 18.87 | 19.54 | 18.26 | 19.32 | 78,696,000 | -0.04(-0.20%) |
Mar 12, 2008 | 19.93 | 20.70 | 19.29 | 19.36 | 60,353,376 | -0.84(-4.15%) |
Mar 11, 2008 | 19.58 | 20.20 | 18.84 | 20.20 | 78,131,656 | +1.92(+10.51%) |
Mar 10, 2008 | 18.66 | 18.71 | 17.98 | 18.28 | 51,424,556 | -0.14(-0.78%) |
Mar 07, 2008 | 18.01 | 19.26 | 17.78 | 18.42 | 73,748,208 | +0.18(+1.01%) |
Mar 06, 2008 | 18.73 | 18.88 | 18.18 | 18.24 | 51,379,876 | -0.75(-3.97%) |
Mar 05, 2008 | 19.17 | 19.66 | 18.73 | 18.99 | 49,943,936 | +0.10(+0.52%) |
Mar 04, 2008 | 18.64 | 19.05 | 18.24 | 18.89 | 46,454,656 | -0.03(-0.14%) |