Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.64 | 19.64 | 19.35 | 19.36 | 16,543,801 | -0.25(-1.26%) |
May 29, 2008 | 19.35 | 19.72 | 19.31 | 19.61 | 19,580,100 | +0.20(+1.02%) |
May 28, 2008 | 19.52 | 19.71 | 19.26 | 19.41 | 18,714,790 | +0.11(+0.55%) |
May 27, 2008 | 19.04 | 19.48 | 18.90 | 19.30 | 30,260,014 | +0.36(+1.91%) |
May 26, 2008 | 18.99 | 19.10 | 18.60 | 18.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.99 | 19.10 | 18.60 | 18.94 | 24,483,030 | -0.10(-0.52%) |
May 22, 2008 | 18.99 | 19.24 | 18.90 | 19.04 | 22,461,116 | -0.01(-0.07%) |
May 21, 2008 | 19.33 | 19.45 | 18.96 | 19.06 | 41,370,508 | -0.31(-1.61%) |
May 20, 2008 | 19.84 | 19.95 | 19.11 | 19.37 | 56,257,760 | -1.06(-5.20%) |
May 19, 2008 | 20.27 | 20.79 | 20.18 | 20.43 | 19,634,226 | -0.16(-0.79%) |
May 16, 2008 | 21.12 | 21.12 | 20.34 | 20.59 | 18,719,318 | -0.30(-1.46%) |
May 15, 2008 | 20.58 | 20.91 | 20.35 | 20.90 | 15,608,306 | +0.29(+1.41%) |
May 14, 2008 | 20.44 | 20.90 | 20.34 | 20.61 | 17,091,166 | +0.26(+1.29%) |
May 13, 2008 | 20.28 | 20.50 | 20.17 | 20.34 | 14,685,512 | +0.08(+0.38%) |
May 12, 2008 | 19.82 | 20.32 | 19.82 | 20.27 | 17,402,034 | +0.47(+2.36%) |
May 09, 2008 | 19.69 | 20.12 | 19.55 | 19.80 | 18,393,878 | +0.04(+0.22%) |
May 08, 2008 | 20.25 | 20.37 | 19.66 | 19.76 | 27,508,712 | -0.45(-2.24%) |
May 07, 2008 | 20.70 | 20.86 | 20.15 | 20.21 | 20,837,818 | -0.51(-2.46%) |
May 06, 2008 | 20.72 | 20.75 | 20.32 | 20.72 | 20,221,184 | -0.06(-0.31%) |
May 05, 2008 | 21.15 | 21.26 | 20.68 | 20.78 | 22,466,438 | -0.53(-2.49%) |
May 02, 2008 | 21.51 | 21.58 | 21.11 | 21.31 | 27,266,244 | +0.18(+0.84%) |
May 01, 2008 | 20.58 | 21.55 | 20.53 | 21.14 | 37,631,880 | +0.76(+3.71%) |
Apr 30, 2008 | 20.78 | 20.98 | 20.34 | 20.38 | 21,509,910 | -0.40(-1.91%) |
Apr 29, 2008 | 20.97 | 21.21 | 20.61 | 20.78 | 15,500,749 | -0.26(-1.24%) |
Apr 28, 2008 | 20.95 | 21.34 | 20.68 | 21.04 | 18,900,418 | -0.04(-0.17%) |
Apr 25, 2008 | 20.53 | 21.09 | 20.38 | 21.07 | 27,776,572 | +0.61(+2.97%) |
Apr 24, 2008 | 19.90 | 20.70 | 19.90 | 20.46 | 30,703,020 | +0.57(+2.84%) |
Apr 23, 2008 | 20.29 | 20.30 | 19.83 | 19.90 | 22,504,828 | -0.28(-1.40%) |
Apr 22, 2008 | 20.45 | 20.69 | 20.00 | 20.18 | 28,418,828 | -0.33(-1.59%) |
Apr 21, 2008 | 20.17 | 20.64 | 19.89 | 20.51 | 23,275,704 | +0.21(+1.05%) |
Apr 18, 2008 | 19.96 | 20.44 | 19.96 | 20.29 | 17,904,976 | +0.40(+1.99%) |
Apr 17, 2008 | 19.81 | 19.96 | 19.71 | 19.90 | 13,059,366 | +0.07(+0.36%) |
Apr 16, 2008 | 19.85 | 19.97 | 19.57 | 19.83 | 17,153,234 | +0.06(+0.32%) |
Apr 15, 2008 | 19.88 | 19.88 | 19.46 | 19.76 | 13,950,890 | +0.01(+0.07%) |
Apr 14, 2008 | 19.89 | 20.08 | 19.70 | 19.75 | 11,452,154 | -0.18(-0.92%) |
Apr 11, 2008 | 19.81 | 20.29 | 19.81 | 19.93 | 17,930,576 | -0.15(-0.74%) |
Apr 10, 2008 | 19.54 | 20.41 | 19.54 | 20.08 | 28,108,878 | +0.50(+2.57%) |
Apr 09, 2008 | 19.92 | 19.99 | 19.39 | 19.58 | 18,981,526 | -0.36(-1.81%) |
Apr 08, 2008 | 19.95 | 20.12 | 19.79 | 19.94 | 16,318,428 | -0.23(-1.12%) |
Apr 07, 2008 | 20.49 | 20.58 | 20.06 | 20.17 | 15,380,472 | -0.21(-1.01%) |
Apr 04, 2008 | 20.53 | 20.80 | 20.25 | 20.37 | 19,106,884 | -0.30(-1.47%) |
Apr 03, 2008 | 20.54 | 20.87 | 20.29 | 20.68 | 16,461,128 | +0.04(+0.21%) |
Apr 02, 2008 | 20.84 | 21.23 | 20.50 | 20.63 | 22,738,054 | -0.23(-1.12%) |
Apr 01, 2008 | 19.95 | 20.93 | 19.88 | 20.87 | 28,636,360 | +1.08(+5.43%) |
Mar 31, 2008 | 19.38 | 19.86 | 19.20 | 19.79 | 22,036,276 | +0.42(+2.15%) |
Mar 28, 2008 | 19.53 | 19.72 | 19.30 | 19.37 | 22,354,606 | -0.80(-3.96%) |
Mar 27, 2008 | 19.93 | 20.25 | 19.64 | 20.17 | 18,671,808 | +0.25(+1.24%) |
Mar 26, 2008 | 20.20 | 20.20 | 19.77 | 19.93 | 20,908,840 | -0.42(-2.09%) |
Mar 25, 2008 | 20.64 | 20.85 | 20.03 | 20.35 | 26,091,648 | -0.35(-1.71%) |
Mar 24, 2008 | 19.91 | 21.23 | 19.91 | 20.71 | 35,676,500 | +0.85(+4.28%) |
Mar 21, 2008 | 19.08 | 19.93 | 18.99 | 19.86 | 31,433,324 | +0.00(+0.00%) |
Mar 20, 2008 | 19.08 | 19.93 | 18.99 | 19.86 | 31,432,758 | +0.86(+4.55%) |
Mar 19, 2008 | 19.20 | 19.83 | 18.97 | 18.99 | 32,879,432 | -0.25(-1.29%) |
Mar 18, 2008 | 18.53 | 19.28 | 18.47 | 19.24 | 30,282,816 | +1.05(+5.80%) |
Mar 17, 2008 | 17.77 | 18.41 | 17.60 | 18.19 | 30,970,460 | -0.04(-0.19%) |
Mar 14, 2008 | 18.93 | 18.94 | 17.95 | 18.22 | 30,345,898 | -0.52(-2.76%) |
Mar 13, 2008 | 18.43 | 18.87 | 18.03 | 18.74 | 28,606,884 | +0.25(+1.34%) |
Mar 12, 2008 | 18.55 | 19.20 | 18.38 | 18.49 | 28,276,314 | -0.05(-0.27%) |
Mar 11, 2008 | 18.29 | 18.55 | 17.89 | 18.54 | 31,259,378 | +0.85(+4.80%) |
Mar 10, 2008 | 18.36 | 18.36 | 17.66 | 17.69 | 24,291,060 | -0.62(-3.40%) |
Mar 07, 2008 | 18.03 | 18.70 | 17.82 | 18.31 | 21,777,236 | +0.08(+0.47%) |
Mar 06, 2008 | 18.88 | 19.02 | 18.20 | 18.23 | 20,272,882 | -0.71(-3.74%) |
Mar 05, 2008 | 19.11 | 19.51 | 18.75 | 18.94 | 25,918,306 | -0.08(-0.41%) |
Mar 04, 2008 | 18.96 | 19.14 | 18.75 | 19.01 | 22,147,794 | -0.16(-0.81%) |