Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.68 | 17.92 | 17.37 | 17.52 | 5,847,822 | -0.21(-1.19%) |
May 29, 2008 | 17.82 | 17.97 | 17.49 | 17.73 | 7,057,955 | +0.09(+0.50%) |
May 28, 2008 | 17.64 | 17.95 | 17.39 | 17.64 | 6,595,296 | +0.15(+0.86%) |
May 27, 2008 | 17.14 | 17.64 | 17.14 | 17.49 | 8,121,357 | +0.51(+3.01%) |
May 26, 2008 | 17.56 | 17.56 | 16.90 | 16.98 | 0 | -0.10(-0.57%) |
May 23, 2008 | 17.56 | 17.56 | 16.90 | 17.08 | 5,890,357 | -0.41(-2.37%) |
May 22, 2008 | 17.69 | 17.78 | 17.28 | 17.49 | 7,467,719 | -0.07(-0.40%) |
May 21, 2008 | 18.47 | 18.55 | 17.47 | 17.56 | 11,770,062 | -0.97(-5.23%) |
May 20, 2008 | 18.97 | 18.97 | 18.34 | 18.53 | 8,094,548 | -0.57(-3.00%) |
May 19, 2008 | 19.37 | 19.52 | 18.86 | 19.10 | 9,097,673 | -0.33(-1.68%) |
May 16, 2008 | 19.97 | 19.98 | 19.05 | 19.43 | 8,758,478 | -0.26(-1.34%) |
May 15, 2008 | 19.15 | 19.69 | 19.00 | 19.69 | 8,126,353 | +0.50(+2.61%) |
May 14, 2008 | 18.75 | 19.32 | 18.75 | 19.19 | 9,364,720 | +0.51(+2.73%) |
May 13, 2008 | 18.88 | 18.93 | 18.37 | 18.68 | 4,833,720 | -0.09(-0.47%) |
May 12, 2008 | 18.70 | 18.93 | 18.40 | 18.77 | 4,217,854 | +0.08(+0.42%) |
May 09, 2008 | 18.63 | 19.06 | 18.50 | 18.69 | 3,544,281 | -0.02(-0.09%) |
May 08, 2008 | 19.64 | 19.69 | 18.64 | 18.71 | 18,263,056 | -0.77(-3.93%) |
May 07, 2008 | 20.19 | 20.36 | 19.44 | 19.47 | 8,400,829 | -0.69(-3.41%) |
May 06, 2008 | 19.65 | 20.20 | 19.47 | 20.16 | 3,098,784 | +0.18(+0.93%) |
May 05, 2008 | 20.04 | 20.20 | 19.86 | 19.97 | 4,626,593 | -0.02(-0.09%) |
May 02, 2008 | 20.56 | 20.59 | 19.88 | 19.99 | 5,858,296 | -0.26(-1.26%) |
May 01, 2008 | 19.40 | 20.49 | 19.27 | 20.25 | 6,544,311 | +0.82(+4.21%) |
Apr 30, 2008 | 20.17 | 20.39 | 19.42 | 19.43 | 7,378,150 | -0.87(-4.29%) |
Apr 29, 2008 | 20.40 | 20.43 | 19.82 | 20.30 | 3,468,346 | -0.10(-0.47%) |
Apr 28, 2008 | 20.14 | 20.64 | 19.74 | 20.40 | 4,860,485 | +0.23(+1.14%) |
Apr 25, 2008 | 20.09 | 20.40 | 19.56 | 20.17 | 6,253,777 | +0.24(+1.19%) |
Apr 24, 2008 | 19.35 | 20.15 | 18.91 | 19.93 | 9,516,931 | +0.70(+3.66%) |
Apr 23, 2008 | 19.81 | 19.86 | 18.99 | 19.22 | 5,347,188 | -0.52(-2.63%) |
Apr 22, 2008 | 19.99 | 20.18 | 19.46 | 19.74 | 10,306,324 | -0.26(-1.28%) |
Apr 21, 2008 | 20.12 | 20.18 | 19.71 | 20.00 | 5,211,232 | -0.12(-0.61%) |
Apr 18, 2008 | 20.69 | 20.77 | 20.11 | 20.12 | 6,887,692 | +0.04(+0.22%) |
Apr 17, 2008 | 20.03 | 20.15 | 19.66 | 20.08 | 5,930,579 | +0.04(+0.22%) |
Apr 16, 2008 | 19.47 | 20.12 | 19.22 | 20.03 | 8,533,923 | +0.84(+4.36%) |
Apr 15, 2008 | 19.15 | 19.31 | 18.66 | 19.20 | 4,395,740 | +0.33(+1.73%) |
Apr 14, 2008 | 19.37 | 19.42 | 18.79 | 18.87 | 5,991,847 | -0.50(-2.59%) |
Apr 11, 2008 | 19.37 | 19.93 | 19.08 | 19.37 | 6,180,106 | -0.30(-1.52%) |
Apr 10, 2008 | 19.24 | 20.16 | 19.24 | 19.67 | 7,702,260 | +0.31(+1.59%) |
Apr 09, 2008 | 20.38 | 20.40 | 19.22 | 19.37 | 8,823,846 | -0.89(-4.39%) |
Apr 08, 2008 | 20.71 | 20.74 | 19.81 | 20.25 | 8,446,803 | -0.59(-2.83%) |
Apr 07, 2008 | 21.20 | 21.57 | 20.82 | 20.84 | 5,900,612 | -0.05(-0.25%) |
Apr 04, 2008 | 21.49 | 21.49 | 20.66 | 20.90 | 9,135,765 | -0.33(-1.53%) |
Apr 03, 2008 | 20.52 | 21.30 | 19.99 | 21.22 | 11,326,308 | +0.40(+1.90%) |
Apr 02, 2008 | 20.69 | 21.36 | 20.53 | 20.83 | 20,117,540 | +0.20(+0.98%) |
Apr 01, 2008 | 19.71 | 20.63 | 19.41 | 20.62 | 15,939,333 | +1.45(+7.58%) |
Mar 31, 2008 | 18.66 | 19.50 | 18.41 | 19.17 | 6,755,280 | +0.70(+3.76%) |
Mar 28, 2008 | 18.79 | 18.99 | 18.44 | 18.48 | 6,078,064 | -0.48(-2.51%) |
Mar 27, 2008 | 19.41 | 19.69 | 18.83 | 18.95 | 9,945,443 | -0.02(-0.09%) |
Mar 26, 2008 | 20.21 | 20.21 | 18.92 | 18.97 | 14,433,847 | -1.19(-5.89%) |
Mar 25, 2008 | 20.58 | 20.58 | 19.74 | 20.16 | 11,943,704 | -0.09(-0.44%) |
Mar 24, 2008 | 19.75 | 21.52 | 19.68 | 20.25 | 17,757,426 | +0.58(+2.95%) |
Mar 21, 2008 | 18.57 | 19.92 | 17.91 | 19.66 | 11,216,661 | +0.00(+0.00%) |
Mar 20, 2008 | 18.57 | 19.92 | 17.91 | 19.66 | 11,216,661 | +1.41(+7.71%) |
Mar 19, 2008 | 18.93 | 19.38 | 18.26 | 18.26 | 11,391,430 | -0.27(-1.47%) |
Mar 18, 2008 | 17.86 | 18.87 | 17.59 | 18.53 | 13,991,698 | +1.42(+8.28%) |
Mar 17, 2008 | 16.77 | 17.68 | 16.58 | 17.11 | 5,795,176 | -0.34(-1.97%) |
Mar 14, 2008 | 18.32 | 18.34 | 16.87 | 17.46 | 8,679,412 | -0.57(-3.17%) |
Mar 13, 2008 | 16.69 | 18.17 | 16.35 | 18.03 | 12,357,007 | +1.13(+6.67%) |
Mar 12, 2008 | 17.55 | 17.94 | 16.90 | 16.90 | 6,674,815 | -0.58(-3.32%) |
Mar 11, 2008 | 16.88 | 17.57 | 16.28 | 17.48 | 10,844,702 | +1.30(+8.05%) |
Mar 10, 2008 | 16.51 | 16.99 | 16.02 | 16.18 | 6,923,054 | -0.37(-2.23%) |
Mar 07, 2008 | 16.21 | 16.99 | 15.94 | 16.55 | 16,781,542 | +0.04(+0.27%) |
Mar 06, 2008 | 17.43 | 17.61 | 16.37 | 16.50 | 12,438,256 | -1.09(-6.20%) |
Mar 05, 2008 | 17.88 | 18.24 | 17.24 | 17.60 | 9,554,921 | -0.12(-0.69%) |
Mar 04, 2008 | 16.87 | 17.87 | 16.65 | 17.72 | 14,286,757 | +0.58(+3.39%) |