Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.31 | 20.44 | 20.16 | 20.35 | 15,794,746 | -0.01(-0.05%) |
May 29, 2008 | 19.84 | 20.42 | 19.76 | 20.36 | 18,602,698 | +0.65(+3.32%) |
May 28, 2008 | 19.76 | 19.80 | 19.54 | 19.71 | 12,781,799 | -0.03(-0.15%) |
May 27, 2008 | 19.60 | 19.76 | 19.46 | 19.74 | 13,225,183 | +0.25(+1.26%) |
May 26, 2008 | 19.62 | 19.76 | 19.41 | 19.49 | 12,090,327 | +0.00(+0.00%) |
May 23, 2008 | 19.62 | 19.76 | 19.41 | 19.49 | 12,090,327 | -0.26(-1.32%) |
May 22, 2008 | 19.42 | 19.86 | 19.40 | 19.75 | 14,772,580 | +0.45(+2.31%) |
May 21, 2008 | 19.90 | 19.92 | 19.26 | 19.31 | 15,458,528 | -0.51(-2.58%) |
May 20, 2008 | 19.63 | 19.90 | 19.51 | 19.82 | 12,498,529 | +0.24(+1.22%) |
May 19, 2008 | 19.62 | 19.87 | 19.41 | 19.58 | 13,957,844 | +0.05(+0.24%) |
May 16, 2008 | 19.53 | 19.67 | 19.26 | 19.53 | 15,147,749 | +0.05(+0.26%) |
May 15, 2008 | 19.28 | 19.64 | 19.18 | 19.48 | 15,146,380 | +0.14(+0.74%) |
May 14, 2008 | 19.85 | 19.86 | 19.28 | 19.34 | 15,196,905 | -0.33(-1.70%) |
May 13, 2008 | 19.91 | 20.05 | 19.58 | 19.67 | 17,273,826 | -0.37(-1.85%) |
May 12, 2008 | 19.65 | 20.05 | 19.59 | 20.04 | 14,890,337 | +0.31(+1.57%) |
May 09, 2008 | 19.69 | 19.92 | 19.59 | 19.73 | 11,015,175 | -0.17(-0.87%) |
May 08, 2008 | 19.80 | 20.08 | 19.67 | 19.91 | 16,383,342 | +0.32(+1.65%) |
May 07, 2008 | 19.97 | 20.02 | 19.56 | 19.58 | 17,391,138 | -0.33(-1.68%) |
May 06, 2008 | 19.75 | 19.97 | 19.57 | 19.92 | 14,956,526 | +0.17(+0.88%) |
May 05, 2008 | 19.72 | 19.91 | 19.58 | 19.75 | 17,140,226 | +0.01(+0.07%) |
May 02, 2008 | 19.50 | 19.79 | 19.48 | 19.73 | 16,483,562 | +0.23(+1.19%) |
May 01, 2008 | 19.08 | 19.50 | 19.00 | 19.50 | 17,765,998 | +0.46(+2.40%) |
Apr 30, 2008 | 19.14 | 19.33 | 18.94 | 19.04 | 16,135,605 | +0.02(+0.10%) |
Apr 29, 2008 | 19.17 | 19.33 | 18.99 | 19.02 | 15,666,576 | -0.30(-1.56%) |
Apr 28, 2008 | 18.88 | 19.43 | 18.87 | 19.33 | 17,893,204 | +0.42(+2.20%) |
Apr 25, 2008 | 18.84 | 19.31 | 18.84 | 18.91 | 15,810,021 | +0.14(+0.74%) |
Apr 24, 2008 | 18.59 | 18.92 | 18.41 | 18.77 | 18,268,844 | +0.19(+1.03%) |
Apr 23, 2008 | 18.87 | 18.95 | 18.51 | 18.58 | 23,109,460 | -0.14(-0.77%) |
Apr 22, 2008 | 19.04 | 19.16 | 18.69 | 18.72 | 15,279,915 | -0.45(-2.32%) |
Apr 21, 2008 | 19.14 | 19.44 | 18.95 | 19.17 | 18,775,644 | +0.13(+0.66%) |
Apr 18, 2008 | 18.76 | 19.09 | 18.43 | 19.04 | 27,824,704 | +0.66(+3.60%) |
Apr 17, 2008 | 18.76 | 18.76 | 18.24 | 18.38 | 37,689,668 | -0.68(-3.55%) |
Apr 16, 2008 | 18.93 | 19.19 | 18.76 | 19.06 | 21,426,816 | +0.27(+1.43%) |
Apr 15, 2008 | 18.84 | 18.91 | 15.10 | 18.79 | 19,175,770 | +0.11(+0.57%) |
Apr 14, 2008 | 18.70 | 18.93 | 18.43 | 18.68 | 20,531,822 | +0.05(+0.28%) |
Apr 11, 2008 | 18.68 | 19.22 | 18.56 | 18.63 | 20,674,712 | -0.53(-2.78%) |
Apr 10, 2008 | 18.83 | 19.32 | 18.77 | 19.16 | 17,345,246 | +0.39(+2.08%) |
Apr 09, 2008 | 19.20 | 19.27 | 18.63 | 18.77 | 21,356,340 | -0.31(-1.64%) |
Apr 08, 2008 | 19.00 | 19.40 | 18.98 | 19.09 | 14,302,743 | -0.07(-0.35%) |
Apr 07, 2008 | 19.27 | 19.35 | 18.96 | 19.15 | 17,234,822 | -0.11(-0.55%) |
Apr 04, 2008 | 19.21 | 19.51 | 19.01 | 19.26 | 14,404,303 | +0.25(+1.34%) |
Apr 03, 2008 | 19.19 | 19.32 | 18.93 | 19.01 | 16,673,293 | -0.09(-0.46%) |
Apr 02, 2008 | 19.54 | 19.57 | 19.02 | 19.09 | 23,029,892 | -0.36(-1.85%) |
Apr 01, 2008 | 19.08 | 19.50 | 19.03 | 19.46 | 28,856,174 | +0.50(+2.62%) |
Mar 31, 2008 | 18.44 | 19.00 | 18.44 | 18.96 | 24,602,816 | +0.71(+3.87%) |
Mar 28, 2008 | 18.36 | 18.69 | 18.19 | 18.25 | 17,665,590 | -0.14(-0.74%) |
Mar 27, 2008 | 18.59 | 18.70 | 18.34 | 18.39 | 17,785,260 | -0.10(-0.52%) |
Mar 26, 2008 | 18.60 | 18.73 | 18.37 | 18.48 | 20,918,694 | -0.28(-1.51%) |
Mar 25, 2008 | 18.47 | 18.93 | 18.29 | 18.77 | 30,360,362 | +0.52(+2.82%) |
Mar 24, 2008 | 17.66 | 18.37 | 17.66 | 18.25 | 23,926,476 | +0.43(+2.44%) |
Mar 21, 2008 | 17.76 | 17.83 | 17.31 | 17.82 | 27,217,930 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 17.83 | 17.31 | 17.82 | 27,217,114 | +0.32(+1.83%) |
Mar 19, 2008 | 17.61 | 18.01 | 17.50 | 17.50 | 22,787,124 | -0.19(-1.10%) |
Mar 18, 2008 | 17.55 | 17.70 | 17.13 | 17.69 | 21,182,662 | +0.49(+2.84%) |
Mar 17, 2008 | 17.45 | 17.84 | 17.18 | 17.20 | 22,385,126 | -0.29(-1.66%) |
Mar 14, 2008 | 17.72 | 18.01 | 17.11 | 17.49 | 27,224,192 | -0.35(-1.94%) |
Mar 13, 2008 | 17.78 | 18.05 | 17.44 | 17.84 | 29,869,254 | +0.18(+1.00%) |
Mar 12, 2008 | 17.60 | 17.94 | 17.48 | 17.66 | 22,197,062 | +0.28(+1.60%) |
Mar 11, 2008 | 17.21 | 17.39 | 16.92 | 17.39 | 24,901,302 | +0.41(+2.44%) |
Mar 10, 2008 | 17.87 | 17.87 | 16.88 | 16.97 | 41,008,916 | -0.95(-5.28%) |
Mar 07, 2008 | 17.45 | 17.92 | 17.42 | 17.92 | 28,275,912 | +0.33(+1.86%) |
Mar 06, 2008 | 18.09 | 18.09 | 17.58 | 17.59 | 24,729,322 | -0.42(-2.35%) |
Mar 05, 2008 | 18.28 | 18.36 | 17.92 | 18.01 | 25,709,594 | -0.13(-0.73%) |
Mar 04, 2008 | 17.70 | 18.33 | 17.57 | 18.15 | 36,916,320 | +0.28(+1.54%) |