Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.77 | 19.77 | 19.49 | 19.50 | 16,429,586 | -0.25(-1.26%) |
May 29, 2008 | 19.49 | 19.86 | 19.45 | 19.74 | 19,444,922 | +0.20(+1.02%) |
May 28, 2008 | 19.66 | 19.84 | 19.40 | 19.55 | 18,585,588 | +0.11(+0.55%) |
May 27, 2008 | 19.17 | 19.62 | 19.03 | 19.44 | 30,051,106 | +0.36(+1.91%) |
May 26, 2008 | 19.12 | 19.23 | 18.73 | 19.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.23 | 18.73 | 19.07 | 24,314,004 | -0.10(-0.52%) |
May 22, 2008 | 19.12 | 19.37 | 19.03 | 19.17 | 22,306,050 | -0.01(-0.07%) |
May 21, 2008 | 19.47 | 19.59 | 19.10 | 19.19 | 41,084,892 | -0.31(-1.61%) |
May 20, 2008 | 19.98 | 20.09 | 19.24 | 19.50 | 55,869,372 | -1.07(-5.20%) |
May 19, 2008 | 20.41 | 20.93 | 20.32 | 20.57 | 19,498,676 | -0.16(-0.79%) |
May 16, 2008 | 21.27 | 21.27 | 20.49 | 20.73 | 18,590,084 | -0.31(-1.46%) |
May 15, 2008 | 20.73 | 21.06 | 20.49 | 21.04 | 15,500,550 | +0.29(+1.41%) |
May 14, 2008 | 20.58 | 21.04 | 20.49 | 20.75 | 16,973,172 | +0.26(+1.29%) |
May 13, 2008 | 20.42 | 20.64 | 20.31 | 20.49 | 14,584,127 | +0.08(+0.38%) |
May 12, 2008 | 19.96 | 20.46 | 19.96 | 20.41 | 17,281,894 | +0.47(+2.36%) |
May 09, 2008 | 19.82 | 20.26 | 19.69 | 19.94 | 18,266,890 | +0.04(+0.21%) |
May 08, 2008 | 20.39 | 20.51 | 19.80 | 19.89 | 27,318,798 | -0.46(-2.24%) |
May 07, 2008 | 20.84 | 21.01 | 20.29 | 20.35 | 20,693,960 | -0.51(-2.46%) |
May 06, 2008 | 20.86 | 20.90 | 20.46 | 20.86 | 20,081,582 | -0.06(-0.31%) |
May 05, 2008 | 21.30 | 21.40 | 20.83 | 20.93 | 22,311,334 | -0.53(-2.49%) |
May 02, 2008 | 21.66 | 21.73 | 21.26 | 21.46 | 27,078,004 | +0.18(+0.84%) |
May 01, 2008 | 20.73 | 21.70 | 20.67 | 21.28 | 37,372,076 | +0.76(+3.72%) |
Apr 30, 2008 | 20.92 | 21.13 | 20.48 | 20.52 | 21,361,410 | -0.40(-1.91%) |
Apr 29, 2008 | 21.11 | 21.35 | 20.75 | 20.92 | 15,393,736 | -0.26(-1.24%) |
Apr 28, 2008 | 21.10 | 21.49 | 20.82 | 21.18 | 18,769,934 | -0.04(-0.17%) |
Apr 25, 2008 | 20.67 | 21.24 | 20.52 | 21.22 | 27,584,808 | +0.61(+2.97%) |
Apr 24, 2008 | 20.04 | 20.84 | 20.04 | 20.61 | 30,491,054 | +0.57(+2.84%) |
Apr 23, 2008 | 20.44 | 20.44 | 19.97 | 20.04 | 22,349,460 | -0.29(-1.40%) |
Apr 22, 2008 | 20.59 | 20.83 | 20.14 | 20.32 | 28,222,632 | -0.33(-1.59%) |
Apr 21, 2008 | 20.31 | 20.78 | 20.03 | 20.65 | 23,115,014 | +0.21(+1.05%) |
Apr 18, 2008 | 20.10 | 20.58 | 20.10 | 20.44 | 17,781,364 | +0.40(+1.99%) |
Apr 17, 2008 | 19.95 | 20.10 | 19.85 | 20.04 | 12,969,207 | +0.07(+0.36%) |
Apr 16, 2008 | 19.99 | 20.11 | 19.70 | 19.97 | 17,034,812 | +0.06(+0.32%) |
Apr 15, 2008 | 20.02 | 20.02 | 19.59 | 19.90 | 13,854,576 | +0.01(+0.07%) |
Apr 14, 2008 | 20.03 | 20.22 | 19.84 | 19.89 | 11,373,091 | -0.19(-0.92%) |
Apr 11, 2008 | 19.94 | 20.43 | 19.94 | 20.07 | 17,806,786 | -0.15(-0.74%) |
Apr 10, 2008 | 19.68 | 20.56 | 19.68 | 20.22 | 27,914,822 | +0.51(+2.57%) |
Apr 09, 2008 | 20.06 | 20.13 | 19.52 | 19.72 | 18,850,482 | -0.36(-1.81%) |
Apr 08, 2008 | 20.09 | 20.26 | 19.92 | 20.08 | 16,205,770 | -0.23(-1.12%) |
Apr 07, 2008 | 20.63 | 20.73 | 20.20 | 20.31 | 15,274,289 | -0.21(-1.01%) |
Apr 04, 2008 | 20.67 | 20.94 | 20.39 | 20.51 | 18,974,974 | -0.31(-1.47%) |
Apr 03, 2008 | 20.68 | 21.01 | 20.43 | 20.82 | 16,347,485 | +0.04(+0.21%) |
Apr 02, 2008 | 20.98 | 21.38 | 20.64 | 20.78 | 22,581,076 | -0.24(-1.12%) |
Apr 01, 2008 | 20.09 | 21.08 | 20.02 | 21.01 | 28,438,660 | +1.08(+5.43%) |
Mar 31, 2008 | 19.52 | 19.99 | 19.33 | 19.93 | 21,884,144 | +0.42(+2.15%) |
Mar 28, 2008 | 19.67 | 19.86 | 19.44 | 19.51 | 22,200,274 | -0.81(-3.96%) |
Mar 27, 2008 | 20.07 | 20.39 | 19.78 | 20.31 | 18,542,902 | +0.25(+1.24%) |
Mar 26, 2008 | 20.34 | 20.34 | 19.91 | 20.07 | 20,764,490 | -0.43(-2.09%) |
Mar 25, 2008 | 20.78 | 20.99 | 20.16 | 20.49 | 25,911,516 | -0.36(-1.71%) |
Mar 24, 2008 | 20.04 | 21.38 | 20.04 | 20.85 | 35,430,200 | +0.86(+4.28%) |
Mar 21, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,216,316 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,215,754 | +0.87(+4.55%) |
Mar 19, 2008 | 19.34 | 19.97 | 19.10 | 19.12 | 32,652,440 | -0.25(-1.29%) |
Mar 18, 2008 | 18.66 | 19.41 | 18.60 | 19.37 | 30,073,752 | +1.06(+5.80%) |
Mar 17, 2008 | 17.89 | 18.54 | 17.72 | 18.31 | 30,756,646 | -0.04(-0.19%) |
Mar 14, 2008 | 19.06 | 19.07 | 18.07 | 18.35 | 30,136,398 | -0.52(-2.76%) |
Mar 13, 2008 | 18.56 | 19.00 | 18.16 | 18.87 | 28,409,388 | +0.25(+1.34%) |
Mar 12, 2008 | 18.68 | 19.33 | 18.50 | 18.62 | 28,081,102 | -0.05(-0.27%) |
Mar 11, 2008 | 18.42 | 18.68 | 18.01 | 18.67 | 31,043,570 | +0.86(+4.80%) |
Mar 10, 2008 | 18.49 | 18.49 | 17.79 | 17.81 | 24,123,360 | -0.63(-3.40%) |
Mar 07, 2008 | 18.16 | 18.83 | 17.94 | 18.44 | 21,626,892 | +0.09(+0.47%) |
Mar 06, 2008 | 19.01 | 19.15 | 18.33 | 18.36 | 20,132,922 | -0.71(-3.74%) |
Mar 05, 2008 | 19.24 | 19.64 | 18.88 | 19.07 | 25,739,372 | -0.08(-0.41%) |
Mar 04, 2008 | 19.09 | 19.27 | 18.88 | 19.15 | 21,994,890 | -0.16(-0.81%) |