Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.78 | 22.90 | 21.80 | 22.10 | 56,764,296 | -0.09(-0.40%) |
May 29, 2008 | 22.99 | 23.13 | 22.16 | 22.19 | 62,075,828 | -0.81(-3.53%) |
May 28, 2008 | 22.15 | 23.02 | 21.66 | 23.00 | 56,335,884 | +0.96(+4.34%) |
May 27, 2008 | 22.90 | 22.93 | 21.86 | 22.05 | 49,112,436 | -0.65(-2.85%) |
May 26, 2008 | 23.04 | 23.04 | 22.23 | 22.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.04 | 23.04 | 22.23 | 22.69 | 53,312,104 | +0.11(+0.50%) |
May 22, 2008 | 24.03 | 24.06 | 22.45 | 22.58 | 54,789,508 | -0.99(-4.22%) |
May 21, 2008 | 24.01 | 24.33 | 23.37 | 23.57 | 83,032,240 | +0.34(+1.46%) |
May 20, 2008 | 22.77 | 23.29 | 22.48 | 23.23 | 64,877,436 | +0.60(+2.66%) |
May 19, 2008 | 22.29 | 22.86 | 22.07 | 22.63 | 51,932,428 | +0.48(+2.18%) |
May 16, 2008 | 21.69 | 22.15 | 21.63 | 22.15 | 46,671,716 | +0.75(+3.49%) |
May 15, 2008 | 21.02 | 21.41 | 20.86 | 21.40 | 42,510,272 | +0.63(+3.02%) |
May 14, 2008 | 21.23 | 21.28 | 20.69 | 20.78 | 35,619,648 | -0.34(-1.60%) |
May 13, 2008 | 21.20 | 21.32 | 20.91 | 21.11 | 50,444,932 | +0.52(+2.51%) |
May 12, 2008 | 20.43 | 20.77 | 20.04 | 20.60 | 43,601,192 | +0.34(+1.70%) |
May 09, 2008 | 20.02 | 20.29 | 19.67 | 20.25 | 37,150,600 | +0.26(+1.29%) |
May 08, 2008 | 20.13 | 20.33 | 19.65 | 20.00 | 39,423,588 | +0.13(+0.64%) |
May 07, 2008 | 20.61 | 20.61 | 19.71 | 19.87 | 229,037,616 | -0.55(-2.72%) |
May 06, 2008 | 19.92 | 20.43 | 19.85 | 20.42 | 44,161,500 | +0.59(+2.96%) |
May 05, 2008 | 19.59 | 19.98 | 19.47 | 19.84 | 46,399,328 | +0.33(+1.70%) |
May 02, 2008 | 19.70 | 19.85 | 19.20 | 19.50 | 59,926,228 | +0.39(+2.03%) |
May 01, 2008 | 19.58 | 19.89 | 18.37 | 19.12 | 94,165,744 | +0.08(+0.44%) |
Apr 30, 2008 | 18.54 | 19.55 | 18.12 | 19.03 | 121,457,736 | +0.73(+3.96%) |
Apr 29, 2008 | 18.97 | 19.02 | 18.24 | 18.31 | 66,591,920 | -0.94(-4.86%) |
Apr 28, 2008 | 19.76 | 19.80 | 19.20 | 19.24 | 40,026,944 | -0.09(-0.46%) |
Apr 25, 2008 | 19.43 | 19.62 | 19.05 | 19.33 | 57,930,652 | +0.20(+1.05%) |
Apr 24, 2008 | 19.60 | 19.69 | 19.00 | 19.13 | 68,460,024 | -0.58(-2.94%) |
Apr 23, 2008 | 19.94 | 20.13 | 19.68 | 19.71 | 43,674,956 | -0.29(-1.47%) |
Apr 22, 2008 | 20.08 | 20.52 | 19.95 | 20.01 | 49,537,472 | -0.19(-0.92%) |
Apr 21, 2008 | 19.83 | 20.28 | 19.69 | 20.19 | 50,296,404 | +0.52(+2.65%) |
Apr 18, 2008 | 19.51 | 19.85 | 19.26 | 19.67 | 63,032,068 | +0.00(+0.00%) |
Apr 17, 2008 | 19.02 | 19.76 | 19.01 | 19.67 | 77,029,816 | +0.42(+2.16%) |
Apr 16, 2008 | 19.52 | 19.57 | 18.88 | 19.26 | 69,585,536 | -0.04(-0.21%) |
Apr 15, 2008 | 19.03 | 19.44 | 18.72 | 19.30 | 101,803,888 | +0.14(+0.75%) |
Apr 14, 2008 | 17.56 | 19.64 | 17.39 | 19.15 | 234,014,672 | +1.46(+8.27%) |
Apr 11, 2008 | 17.86 | 18.00 | 17.59 | 17.69 | 35,386,068 | -0.36(-2.01%) |
Apr 10, 2008 | 18.03 | 18.20 | 17.73 | 18.05 | 36,801,424 | +0.08(+0.46%) |
Apr 09, 2008 | 17.92 | 18.22 | 17.79 | 17.97 | 49,154,380 | +0.12(+0.65%) |
Apr 08, 2008 | 17.22 | 17.92 | 17.14 | 17.85 | 44,087,032 | +0.44(+2.52%) |
Apr 07, 2008 | 17.67 | 17.90 | 17.24 | 17.42 | 35,040,472 | +0.05(+0.27%) |
Apr 04, 2008 | 17.28 | 17.83 | 17.25 | 17.37 | 42,604,532 | +0.13(+0.76%) |
Apr 03, 2008 | 16.92 | 17.57 | 16.83 | 17.24 | 42,372,292 | +0.23(+1.37%) |
Apr 02, 2008 | 16.55 | 17.23 | 16.47 | 17.00 | 49,695,716 | +0.61(+3.75%) |
Apr 01, 2008 | 16.13 | 16.54 | 15.82 | 16.39 | 43,806,536 | +0.38(+2.39%) |
Mar 31, 2008 | 15.91 | 16.24 | 15.64 | 16.01 | 45,092,244 | +0.19(+1.20%) |
Mar 28, 2008 | 15.96 | 16.17 | 15.71 | 15.82 | 33,120,510 | -0.15(-0.93%) |
Mar 27, 2008 | 16.61 | 16.64 | 15.83 | 15.97 | 39,401,496 | -0.46(-2.82%) |
Mar 26, 2008 | 16.18 | 16.61 | 15.93 | 16.43 | 60,438,772 | +0.37(+2.30%) |
Mar 25, 2008 | 15.66 | 16.24 | 15.54 | 16.06 | 64,570,396 | +0.76(+4.96%) |
Mar 24, 2008 | 15.28 | 15.76 | 15.14 | 15.30 | 47,977,664 | +0.28(+1.84%) |
Mar 21, 2008 | 14.89 | 15.13 | 14.59 | 15.02 | 82,389,960 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 15.13 | 14.59 | 15.02 | 82,353,592 | -0.25(-1.65%) |
Mar 19, 2008 | 16.77 | 16.78 | 15.25 | 15.28 | 85,855,752 | -1.44(-8.64%) |
Mar 18, 2008 | 16.61 | 16.82 | 16.36 | 16.72 | 60,497,116 | +0.48(+2.98%) |
Mar 17, 2008 | 16.23 | 16.55 | 15.83 | 16.23 | 69,204,144 | -0.73(-4.30%) |
Mar 14, 2008 | 17.69 | 17.73 | 16.74 | 16.96 | 60,198,876 | -0.57(-3.26%) |
Mar 13, 2008 | 17.41 | 17.60 | 16.96 | 17.54 | 55,158,136 | -0.39(-2.19%) |
Mar 12, 2008 | 17.99 | 18.14 | 17.65 | 17.93 | 35,831,072 | -0.03(-0.17%) |
Mar 11, 2008 | 17.57 | 17.98 | 17.14 | 17.96 | 47,191,024 | +0.94(+5.51%) |
Mar 10, 2008 | 17.56 | 17.66 | 16.93 | 17.02 | 44,097,532 | -0.48(-2.75%) |
Mar 07, 2008 | 17.49 | 17.89 | 17.25 | 17.50 | 36,893,748 | -0.29(-1.64%) |
Mar 06, 2008 | 18.40 | 18.50 | 17.75 | 17.80 | 34,277,948 | -0.51(-2.77%) |
Mar 05, 2008 | 17.86 | 18.40 | 17.81 | 18.30 | 45,583,584 | +0.66(+3.74%) |
Mar 04, 2008 | 18.30 | 18.30 | 17.28 | 17.64 | 74,377,440 | -0.78(-4.25%) |