Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.52 | 19.54 | 19.21 | 19.30 | 17,953,148 | -0.07(-0.36%) |
May 29, 2008 | 19.50 | 19.54 | 19.27 | 19.37 | 16,192,054 | -0.06(-0.33%) |
May 28, 2008 | 19.34 | 19.50 | 18.82 | 19.43 | 19,901,340 | +0.18(+0.95%) |
May 27, 2008 | 19.09 | 19.30 | 19.00 | 19.25 | 17,284,692 | +0.16(+0.81%) |
May 26, 2008 | 19.06 | 19.25 | 18.87 | 19.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.06 | 19.25 | 18.87 | 19.09 | 20,012,726 | -0.03(-0.15%) |
May 22, 2008 | 18.91 | 19.22 | 18.85 | 19.12 | 19,811,482 | +0.27(+1.42%) |
May 21, 2008 | 19.26 | 19.57 | 18.78 | 18.85 | 21,365,574 | -0.36(-1.87%) |
May 20, 2008 | 19.54 | 19.54 | 19.02 | 19.21 | 20,943,654 | -0.39(-1.98%) |
May 19, 2008 | 19.35 | 19.81 | 19.27 | 19.60 | 32,712,028 | +0.29(+1.50%) |
May 16, 2008 | 19.09 | 19.35 | 18.90 | 19.31 | 31,652,798 | +0.22(+1.15%) |
May 15, 2008 | 18.24 | 19.09 | 18.24 | 19.09 | 29,211,704 | +0.80(+4.40%) |
May 14, 2008 | 18.34 | 18.61 | 18.20 | 18.29 | 19,124,410 | +0.09(+0.50%) |
May 13, 2008 | 18.43 | 18.51 | 18.09 | 18.20 | 20,023,926 | -0.22(-1.19%) |
May 12, 2008 | 18.44 | 18.54 | 17.85 | 18.42 | 22,926,854 | +0.01(+0.04%) |
May 09, 2008 | 18.70 | 18.70 | 18.27 | 18.41 | 13,144,587 | -0.35(-1.88%) |
May 08, 2008 | 18.60 | 18.83 | 18.42 | 18.76 | 17,490,474 | +0.28(+1.53%) |
May 07, 2008 | 19.13 | 19.19 | 18.39 | 18.48 | 23,098,988 | -0.67(-3.50%) |
May 06, 2008 | 19.15 | 19.19 | 18.75 | 19.15 | 11,474,385 | +0.06(+0.33%) |
May 05, 2008 | 19.04 | 19.26 | 18.88 | 19.09 | 12,196,651 | +0.03(+0.15%) |
May 02, 2008 | 19.26 | 19.26 | 18.68 | 19.06 | 18,394,706 | -0.02(-0.11%) |
May 01, 2008 | 18.98 | 19.11 | 18.70 | 19.08 | 16,789,052 | +0.23(+1.20%) |
Apr 30, 2008 | 18.78 | 19.21 | 18.71 | 18.85 | 31,136,830 | +0.13(+0.68%) |
Apr 29, 2008 | 18.73 | 19.13 | 18.44 | 18.73 | 52,781,936 | +0.60(+3.31%) |
Apr 28, 2008 | 18.30 | 18.35 | 18.06 | 18.13 | 19,021,404 | -0.17(-0.93%) |
Apr 25, 2008 | 18.01 | 18.30 | 17.81 | 18.30 | 12,956,693 | +0.34(+1.89%) |
Apr 24, 2008 | 17.76 | 18.15 | 17.44 | 17.96 | 18,505,634 | +0.21(+1.19%) |
Apr 23, 2008 | 18.00 | 18.14 | 17.54 | 17.74 | 19,448,088 | -0.42(-2.29%) |
Apr 22, 2008 | 18.35 | 18.49 | 17.98 | 18.16 | 17,041,468 | +0.00(+0.00%) |
Apr 21, 2008 | 18.08 | 18.19 | 17.86 | 18.16 | 12,866,263 | +0.02(+0.12%) |
Apr 18, 2008 | 18.20 | 18.35 | 18.06 | 18.14 | 16,985,610 | +0.21(+1.18%) |
Apr 17, 2008 | 18.14 | 18.34 | 17.89 | 17.93 | 15,609,291 | -0.17(-0.94%) |
Apr 16, 2008 | 17.55 | 18.15 | 17.54 | 18.10 | 14,126,515 | +0.73(+4.23%) |
Apr 15, 2008 | 17.71 | 17.71 | 17.27 | 17.36 | 13,827,159 | -0.27(-1.52%) |
Apr 14, 2008 | 17.46 | 17.83 | 17.46 | 17.63 | 11,091,000 | +0.08(+0.48%) |
Apr 11, 2008 | 17.71 | 17.85 | 17.47 | 17.55 | 12,355,572 | -0.36(-2.01%) |
Apr 10, 2008 | 17.87 | 18.09 | 17.77 | 17.91 | 17,150,244 | +0.05(+0.28%) |
Apr 09, 2008 | 18.48 | 18.53 | 17.85 | 17.86 | 22,324,670 | -0.57(-3.10%) |
Apr 08, 2008 | 18.32 | 18.54 | 18.28 | 18.43 | 21,318,222 | +0.20(+1.08%) |
Apr 07, 2008 | 18.21 | 18.50 | 18.06 | 18.23 | 18,122,066 | +0.19(+1.06%) |
Apr 04, 2008 | 17.94 | 18.21 | 17.84 | 18.04 | 16,934,366 | +0.02(+0.12%) |
Apr 03, 2008 | 17.50 | 18.02 | 17.48 | 18.02 | 15,952,455 | +0.37(+2.12%) |
Apr 02, 2008 | 17.77 | 18.00 | 17.36 | 17.65 | 18,285,028 | +0.04(+0.20%) |
Apr 01, 2008 | 17.22 | 17.65 | 17.17 | 17.61 | 18,036,388 | +0.64(+3.79%) |
Mar 31, 2008 | 16.98 | 17.02 | 16.69 | 16.97 | 12,498,460 | -0.06(-0.33%) |
Mar 28, 2008 | 17.12 | 17.31 | 17.00 | 17.02 | 12,658,020 | -0.04(-0.21%) |
Mar 27, 2008 | 17.17 | 17.41 | 16.97 | 17.06 | 20,325,054 | -0.05(-0.29%) |
Mar 26, 2008 | 17.29 | 17.29 | 16.80 | 17.11 | 22,039,326 | -0.64(-3.58%) |
Mar 25, 2008 | 17.34 | 17.82 | 17.34 | 17.74 | 26,771,674 | +0.37(+2.11%) |
Mar 24, 2008 | 16.95 | 17.47 | 16.92 | 17.38 | 18,214,012 | +0.46(+2.71%) |
Mar 21, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,306,447 | +0.00(+0.00%) |
Mar 20, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,305,313 | +0.20(+1.18%) |
Mar 19, 2008 | 17.10 | 17.40 | 16.71 | 16.72 | 19,509,344 | -0.49(-2.87%) |
Mar 18, 2008 | 16.59 | 17.22 | 16.59 | 17.22 | 22,402,654 | +0.83(+5.04%) |
Mar 17, 2008 | 16.02 | 16.55 | 16.02 | 16.39 | 18,231,952 | -0.05(-0.30%) |
Mar 14, 2008 | 16.81 | 16.83 | 16.16 | 16.44 | 19,619,020 | -0.28(-1.69%) |
Mar 13, 2008 | 16.44 | 16.83 | 16.13 | 16.72 | 20,415,316 | +0.12(+0.72%) |
Mar 12, 2008 | 16.81 | 16.98 | 16.59 | 16.60 | 15,191,588 | -0.30(-1.75%) |
Mar 11, 2008 | 16.57 | 16.90 | 16.21 | 16.90 | 20,610,976 | +0.69(+4.27%) |
Mar 10, 2008 | 16.09 | 16.65 | 16.09 | 16.21 | 23,146,932 | +0.09(+0.57%) |
Mar 07, 2008 | 16.18 | 16.36 | 15.97 | 16.11 | 22,007,062 | -0.23(-1.42%) |
Mar 06, 2008 | 16.58 | 16.66 | 16.30 | 16.35 | 15,982,596 | -0.23(-1.36%) |
Mar 05, 2008 | 16.42 | 16.84 | 16.38 | 16.57 | 18,614,106 | +0.26(+1.60%) |
Mar 04, 2008 | 16.19 | 16.37 | 15.99 | 16.31 | 17,501,768 | -0.04(-0.22%) |