Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.10 | 29.97 | 28.51 | 28.88 | 64,308,944 | -0.03(-0.11%) |
May 29, 2008 | 27.57 | 29.66 | 27.56 | 28.92 | 138,938,880 | +2.07(+7.71%) |
May 28, 2008 | 26.40 | 26.85 | 26.05 | 26.85 | 33,512,344 | +0.76(+2.92%) |
May 27, 2008 | 25.64 | 26.15 | 25.53 | 26.09 | 15,313,862 | +0.52(+2.03%) |
May 26, 2008 | 25.49 | 25.78 | 25.31 | 25.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.49 | 25.78 | 25.31 | 25.57 | 13,413,567 | -0.25(-0.97%) |
May 22, 2008 | 25.86 | 26.44 | 25.48 | 25.82 | 22,954,194 | -0.26(-0.99%) |
May 21, 2008 | 25.96 | 26.77 | 25.85 | 26.08 | 30,567,916 | +0.09(+0.36%) |
May 20, 2008 | 26.04 | 26.12 | 25.57 | 25.98 | 20,413,510 | -0.22(-0.84%) |
May 19, 2008 | 26.53 | 26.76 | 26.02 | 26.20 | 21,351,610 | -0.32(-1.20%) |
May 16, 2008 | 26.95 | 27.03 | 26.26 | 26.52 | 21,163,138 | -0.32(-1.18%) |
May 15, 2008 | 26.92 | 27.02 | 26.60 | 26.84 | 17,475,676 | +0.03(+0.11%) |
May 14, 2008 | 27.33 | 27.63 | 26.72 | 26.81 | 25,687,858 | -0.22(-0.81%) |
May 13, 2008 | 27.31 | 27.39 | 26.82 | 27.03 | 13,811,969 | -0.14(-0.50%) |
May 12, 2008 | 26.82 | 27.42 | 26.42 | 27.16 | 24,799,478 | +0.32(+1.19%) |
May 09, 2008 | 27.28 | 27.65 | 26.70 | 26.84 | 19,570,096 | -0.61(-2.24%) |
May 08, 2008 | 27.52 | 27.52 | 26.86 | 27.46 | 24,377,204 | +0.22(+0.82%) |
May 07, 2008 | 27.71 | 28.16 | 27.23 | 27.23 | 30,780,784 | -0.47(-1.69%) |
May 06, 2008 | 27.23 | 28.21 | 27.05 | 27.70 | 38,742,612 | +0.49(+1.80%) |
May 05, 2008 | 26.40 | 27.51 | 26.39 | 27.21 | 23,035,296 | +0.54(+2.02%) |
May 02, 2008 | 27.90 | 27.93 | 26.38 | 26.68 | 47,762,764 | -0.83(-3.03%) |
May 01, 2008 | 26.16 | 27.86 | 25.89 | 27.51 | 58,423,252 | +1.48(+5.67%) |
Apr 30, 2008 | 25.83 | 26.48 | 25.74 | 26.03 | 46,693,864 | +0.39(+1.53%) |
Apr 29, 2008 | 24.43 | 26.08 | 24.14 | 25.64 | 140,330,544 | +2.95(+12.98%) |
Apr 28, 2008 | 22.40 | 22.69 | 22.05 | 22.69 | 29,471,938 | +0.48(+2.15%) |
Apr 25, 2008 | 22.92 | 22.95 | 22.16 | 22.22 | 21,668,940 | -0.20(-0.90%) |
Apr 24, 2008 | 21.96 | 22.58 | 21.67 | 22.42 | 18,085,866 | +0.60(+2.76%) |
Apr 23, 2008 | 21.87 | 22.20 | 21.80 | 21.82 | 13,183,741 | -0.14(-0.64%) |
Apr 22, 2008 | 22.15 | 22.36 | 21.90 | 21.96 | 12,270,849 | -0.13(-0.58%) |
Apr 21, 2008 | 21.96 | 22.31 | 21.62 | 22.09 | 18,909,010 | +0.21(+0.98%) |
Apr 18, 2008 | 21.94 | 22.39 | 21.71 | 21.87 | 30,166,234 | +0.30(+1.39%) |
Apr 17, 2008 | 21.52 | 21.69 | 21.29 | 21.57 | 11,248,761 | +0.00(+0.01%) |
Apr 16, 2008 | 21.20 | 21.70 | 20.88 | 21.57 | 24,681,840 | +0.54(+2.58%) |
Apr 15, 2008 | 21.35 | 21.48 | 20.57 | 21.03 | 27,707,670 | -0.23(-1.07%) |
Apr 14, 2008 | 21.29 | 21.52 | 20.78 | 21.25 | 25,148,042 | -0.14(-0.66%) |
Apr 11, 2008 | 21.13 | 21.62 | 21.09 | 21.39 | 17,218,730 | -0.03(-0.14%) |
Apr 10, 2008 | 21.64 | 21.75 | 21.15 | 21.42 | 21,085,528 | +0.02(+0.07%) |
Apr 09, 2008 | 21.71 | 22.10 | 21.23 | 21.41 | 23,588,394 | -0.25(-1.18%) |
Apr 08, 2008 | 21.08 | 21.79 | 21.08 | 21.66 | 25,203,906 | +0.49(+2.31%) |
Apr 07, 2008 | 21.43 | 21.79 | 21.08 | 21.17 | 21,074,478 | -0.03(-0.14%) |
Apr 04, 2008 | 21.71 | 21.79 | 21.08 | 21.20 | 20,845,626 | -0.44(-2.02%) |
Apr 03, 2008 | 20.78 | 21.64 | 20.78 | 21.64 | 26,752,944 | +0.70(+3.35%) |
Apr 02, 2008 | 21.47 | 21.52 | 20.90 | 20.94 | 23,443,904 | -0.55(-2.55%) |
Apr 01, 2008 | 21.22 | 21.88 | 21.01 | 21.49 | 41,824,680 | +0.62(+2.96%) |
Mar 31, 2008 | 20.40 | 20.87 | 20.10 | 20.87 | 19,466,478 | +0.50(+2.48%) |
Mar 28, 2008 | 20.82 | 20.83 | 20.17 | 20.36 | 18,443,000 | -0.29(-1.40%) |
Mar 27, 2008 | 21.05 | 21.20 | 20.59 | 20.65 | 20,899,684 | -0.20(-0.96%) |
Mar 26, 2008 | 20.99 | 21.29 | 20.69 | 20.86 | 20,988,652 | -0.20(-0.95%) |
Mar 25, 2008 | 20.42 | 21.52 | 20.17 | 21.05 | 46,695,348 | +0.79(+3.92%) |
Mar 24, 2008 | 20.80 | 21.56 | 20.10 | 20.26 | 58,983,860 | -0.36(-1.76%) |
Mar 21, 2008 | 19.33 | 20.82 | 18.94 | 20.62 | 62,147,812 | +0.00(+0.00%) |
Mar 20, 2008 | 19.33 | 20.82 | 18.94 | 20.62 | 62,141,400 | +1.12(+5.75%) |
Mar 19, 2008 | 20.17 | 20.59 | 19.40 | 19.50 | 100,650,688 | -0.17(-0.88%) |
Mar 18, 2008 | 19.18 | 20.16 | 18.76 | 19.68 | 48,934,888 | +0.82(+4.33%) |
Mar 17, 2008 | 18.89 | 19.35 | 18.06 | 18.86 | 46,165,908 | -0.67(-3.42%) |
Mar 14, 2008 | 19.93 | 20.16 | 19.09 | 19.53 | 46,356,796 | -0.10(-0.51%) |
Mar 13, 2008 | 18.62 | 19.92 | 18.39 | 19.63 | 60,188,448 | +0.54(+2.85%) |
Mar 12, 2008 | 18.25 | 19.42 | 18.17 | 19.08 | 41,489,324 | +0.75(+4.12%) |
Mar 11, 2008 | 18.24 | 18.44 | 17.18 | 18.33 | 67,160,616 | +0.41(+2.27%) |
Mar 10, 2008 | 17.98 | 18.34 | 17.77 | 17.92 | 35,709,796 | -0.09(-0.52%) |
Mar 07, 2008 | 17.55 | 18.11 | 17.44 | 18.02 | 49,165,344 | +0.24(+1.33%) |
Mar 06, 2008 | 17.78 | 17.89 | 17.69 | 17.78 | 26,041,112 | -0.09(-0.53%) |
Mar 05, 2008 | 18.04 | 18.23 | 17.77 | 17.87 | 24,097,456 | -0.14(-0.76%) |
Mar 04, 2008 | 17.59 | 18.10 | 17.31 | 18.01 | 38,043,656 | +0.37(+2.07%) |