Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.45 | 21.69 | 21.31 | 21.40 | 83,850,608 | +0.01(+0.04%) |
May 29, 2008 | 21.32 | 21.67 | 21.27 | 21.39 | 63,090,484 | +0.10(+0.46%) |
May 28, 2008 | 21.58 | 21.59 | 21.19 | 21.30 | 68,875,648 | -0.20(-0.91%) |
May 27, 2008 | 21.24 | 21.54 | 21.20 | 21.49 | 62,520,564 | +0.29(+1.39%) |
May 26, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,721,892 | +0.00(+0.00%) |
May 23, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,701,160 | -0.32(-1.48%) |
May 22, 2008 | 21.37 | 21.69 | 21.30 | 21.52 | 69,077,640 | +0.17(+0.78%) |
May 21, 2008 | 21.77 | 21.95 | 21.30 | 21.35 | 79,522,480 | -0.39(-1.77%) |
May 20, 2008 | 22.14 | 22.15 | 21.64 | 21.73 | 100,215,976 | -0.53(-2.38%) |
May 19, 2008 | 22.57 | 22.59 | 22.15 | 22.26 | 78,886,944 | -0.40(-1.77%) |
May 16, 2008 | 23.03 | 23.03 | 22.61 | 22.66 | 107,895,280 | -0.35(-1.51%) |
May 15, 2008 | 22.66 | 23.07 | 22.63 | 23.01 | 70,602,848 | +0.39(+1.74%) |
May 14, 2008 | 22.59 | 22.87 | 22.47 | 22.62 | 88,303,296 | +0.11(+0.50%) |
May 13, 2008 | 22.67 | 22.77 | 22.32 | 22.51 | 93,829,272 | -0.16(-0.70%) |
May 12, 2008 | 22.22 | 22.72 | 22.18 | 22.66 | 85,057,448 | +0.45(+2.04%) |
May 09, 2008 | 22.07 | 22.33 | 21.88 | 22.21 | 68,292,952 | +0.09(+0.41%) |
May 08, 2008 | 22.13 | 22.21 | 21.92 | 22.12 | 92,084,568 | +0.05(+0.21%) |
May 07, 2008 | 22.44 | 22.78 | 21.98 | 22.07 | 117,471,448 | -0.37(-1.65%) |
May 06, 2008 | 21.92 | 22.57 | 21.86 | 22.44 | 123,789,992 | +0.47(+2.13%) |
May 05, 2008 | 22.62 | 22.85 | 21.91 | 21.98 | 158,272,976 | -0.12(-0.55%) |
May 02, 2008 | 22.36 | 22.38 | 21.81 | 22.10 | 87,315,792 | -0.12(-0.54%) |
May 01, 2008 | 21.54 | 22.29 | 21.52 | 22.22 | 94,855,168 | +0.67(+3.09%) |
Apr 30, 2008 | 21.72 | 22.07 | 21.55 | 21.55 | 98,777,456 | -0.09(-0.42%) |
Apr 29, 2008 | 21.76 | 21.84 | 21.50 | 21.64 | 111,701,224 | -0.26(-1.21%) |
Apr 28, 2008 | 22.52 | 22.55 | 21.78 | 21.91 | 128,940,544 | -0.63(-2.82%) |
Apr 25, 2008 | 22.71 | 22.97 | 22.37 | 22.54 | 192,064,560 | -1.49(-6.20%) |
Apr 24, 2008 | 23.90 | 24.26 | 23.55 | 24.03 | 153,529,472 | +0.26(+1.11%) |
Apr 23, 2008 | 23.01 | 23.77 | 22.90 | 23.77 | 130,010,208 | +0.91(+3.97%) |
Apr 22, 2008 | 23.16 | 23.20 | 22.65 | 22.86 | 89,134,840 | -0.13(-0.56%) |
Apr 21, 2008 | 22.82 | 23.12 | 22.76 | 22.99 | 71,947,312 | +0.32(+1.40%) |
Apr 18, 2008 | 22.68 | 22.75 | 22.38 | 22.67 | 97,419,984 | +0.59(+2.67%) |
Apr 17, 2008 | 22.01 | 22.17 | 21.84 | 22.08 | 64,503,808 | +0.20(+0.93%) |
Apr 16, 2008 | 21.59 | 21.95 | 21.45 | 21.88 | 71,549,080 | +0.53(+2.48%) |
Apr 15, 2008 | 21.25 | 21.52 | 21.18 | 21.35 | 45,037,388 | +0.14(+0.68%) |
Apr 14, 2008 | 21.34 | 21.39 | 21.11 | 21.21 | 57,362,936 | -0.17(-0.78%) |
Apr 11, 2008 | 21.36 | 21.92 | 21.32 | 21.37 | 71,943,440 | -0.63(-2.85%) |
Apr 10, 2008 | 21.79 | 22.22 | 21.76 | 22.00 | 86,795,840 | +0.17(+0.76%) |
Apr 09, 2008 | 21.70 | 21.95 | 21.57 | 21.83 | 60,663,168 | +0.11(+0.49%) |
Apr 08, 2008 | 21.87 | 21.92 | 21.57 | 21.73 | 59,193,428 | -0.31(-1.41%) |
Apr 07, 2008 | 22.33 | 22.36 | 21.94 | 22.04 | 58,794,976 | +0.00(+0.00%) |
Apr 04, 2008 | 22.01 | 22.11 | 21.72 | 22.04 | 58,006,160 | +0.12(+0.55%) |
Apr 03, 2008 | 21.92 | 22.16 | 21.76 | 21.92 | 51,555,432 | -0.12(-0.55%) |
Apr 02, 2008 | 22.34 | 22.35 | 21.92 | 22.04 | 65,499,984 | -0.26(-1.15%) |
Apr 01, 2008 | 21.79 | 22.32 | 21.64 | 22.29 | 87,042,488 | +0.85(+3.95%) |
Mar 31, 2008 | 21.07 | 21.61 | 21.04 | 21.45 | 61,879,864 | +0.36(+1.68%) |
Mar 28, 2008 | 21.33 | 21.48 | 21.03 | 21.09 | 65,161,916 | -0.11(-0.50%) |
Mar 27, 2008 | 21.52 | 21.53 | 21.16 | 21.20 | 63,105,876 | -0.39(-1.79%) |
Mar 26, 2008 | 21.94 | 21.97 | 21.45 | 21.58 | 60,677,852 | -0.44(-1.99%) |
Mar 25, 2008 | 22.17 | 22.20 | 21.87 | 22.02 | 65,041,756 | -0.02(-0.10%) |
Mar 24, 2008 | 22.17 | 22.22 | 21.96 | 22.04 | 63,905,760 | -0.01(-0.03%) |
Mar 21, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,627,456 | +0.00(+0.00%) |
Mar 20, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,622,744 | +0.42(+1.96%) |
Mar 19, 2008 | 22.20 | 22.36 | 21.63 | 21.63 | 81,309,872 | -0.60(-2.72%) |
Mar 18, 2008 | 21.67 | 22.28 | 21.67 | 22.23 | 110,261,856 | +0.85(+3.96%) |
Mar 17, 2008 | 20.63 | 21.71 | 20.62 | 21.39 | 111,801,712 | +0.26(+1.22%) |
Mar 14, 2008 | 21.70 | 21.92 | 20.89 | 21.13 | 139,201,712 | -0.50(-2.31%) |
Mar 13, 2008 | 21.57 | 21.91 | 21.28 | 21.63 | 111,885,120 | -0.01(-0.04%) |
Mar 12, 2008 | 22.24 | 22.29 | 21.57 | 21.64 | 100,557,016 | -0.49(-2.22%) |
Mar 11, 2008 | 21.46 | 22.17 | 21.45 | 22.13 | 130,668,128 | +0.93(+4.39%) |
Mar 10, 2008 | 21.03 | 21.36 | 20.97 | 21.20 | 95,978,960 | +0.14(+0.65%) |
Mar 07, 2008 | 20.66 | 21.21 | 20.65 | 21.06 | 102,680,832 | +0.23(+1.09%) |
Mar 06, 2008 | 21.21 | 21.29 | 20.78 | 20.84 | 120,585,544 | -0.42(-1.96%) |
Mar 05, 2008 | 20.97 | 21.47 | 20.93 | 21.25 | 140,888,080 | +0.40(+1.92%) |
Mar 04, 2008 | 20.42 | 20.88 | 20.37 | 20.85 | 114,995,504 | +0.45(+2.22%) |