Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.91 | 17.94 | 17.63 | 17.68 | 31,758,372 | +0.24(+1.36%) |
May 29, 2008 | 17.43 | 17.56 | 17.26 | 17.44 | 26,532,444 | -0.22(-1.23%) |
May 28, 2008 | 17.84 | 17.91 | 17.46 | 17.66 | 34,582,184 | +0.09(+0.50%) |
May 27, 2008 | 17.47 | 17.61 | 17.40 | 17.57 | 24,740,738 | -0.14(-0.77%) |
May 26, 2008 | 17.91 | 17.93 | 17.64 | 17.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.91 | 17.93 | 17.64 | 17.71 | 22,878,950 | -0.30(-1.69%) |
May 22, 2008 | 17.93 | 18.10 | 17.88 | 18.01 | 18,647,994 | +0.14(+0.77%) |
May 21, 2008 | 18.41 | 18.52 | 17.83 | 17.88 | 26,635,072 | -0.53(-2.87%) |
May 20, 2008 | 18.51 | 18.51 | 18.21 | 18.40 | 22,583,486 | -0.06(-0.30%) |
May 19, 2008 | 18.53 | 18.78 | 18.34 | 18.46 | 25,309,370 | +0.30(+1.68%) |
May 16, 2008 | 18.17 | 18.21 | 17.97 | 18.16 | 36,824,812 | +0.55(+3.11%) |
May 15, 2008 | 17.61 | 17.63 | 17.40 | 17.61 | 29,955,242 | +0.00(+0.00%) |
May 14, 2008 | 17.48 | 17.80 | 17.46 | 17.61 | 43,253,592 | +0.04(+0.25%) |
May 13, 2008 | 17.69 | 17.69 | 17.52 | 17.56 | 30,917,498 | -0.24(-1.33%) |
May 12, 2008 | 17.90 | 17.91 | 17.63 | 17.80 | 28,039,700 | -0.04(-0.24%) |
May 09, 2008 | 17.99 | 18.09 | 17.76 | 17.84 | 19,311,482 | -0.65(-3.53%) |
May 08, 2008 | 18.44 | 18.56 | 18.32 | 18.50 | 19,363,490 | +0.15(+0.81%) |
May 07, 2008 | 18.58 | 18.81 | 18.34 | 18.35 | 22,903,348 | -0.10(-0.54%) |
May 06, 2008 | 18.21 | 18.49 | 18.16 | 18.45 | 21,216,746 | +0.04(+0.20%) |
May 05, 2008 | 18.30 | 18.60 | 18.24 | 18.41 | 21,815,290 | -0.12(-0.67%) |
May 02, 2008 | 18.74 | 18.78 | 18.30 | 18.54 | 42,413,872 | -0.44(-2.30%) |
May 01, 2008 | 18.77 | 18.97 | 18.62 | 18.97 | 22,453,846 | +0.26(+1.36%) |
Apr 30, 2008 | 18.71 | 19.16 | 18.57 | 18.72 | 30,556,336 | +0.12(+0.64%) |
Apr 29, 2008 | 18.32 | 18.75 | 18.32 | 18.60 | 30,818,366 | +0.23(+1.25%) |
Apr 28, 2008 | 18.13 | 18.47 | 18.02 | 18.37 | 32,253,874 | +0.49(+2.71%) |
Apr 25, 2008 | 18.12 | 18.12 | 17.80 | 17.88 | 22,997,904 | +0.09(+0.49%) |
Apr 24, 2008 | 17.81 | 17.93 | 17.60 | 17.79 | 33,624,212 | -0.34(-1.89%) |
Apr 23, 2008 | 17.93 | 18.20 | 17.86 | 18.14 | 24,984,554 | +0.32(+1.78%) |
Apr 22, 2008 | 17.90 | 17.99 | 17.74 | 17.82 | 20,679,708 | -0.14(-0.80%) |
Apr 21, 2008 | 18.10 | 18.21 | 17.93 | 17.96 | 29,343,212 | -0.09(-0.48%) |
Apr 18, 2008 | 18.16 | 18.19 | 17.77 | 18.05 | 42,355,028 | +0.03(+0.17%) |
Apr 17, 2008 | 18.42 | 18.50 | 17.74 | 18.02 | 144,276,336 | -2.95(-14.07%) |
Apr 16, 2008 | 20.66 | 21.06 | 20.48 | 20.97 | 25,483,396 | +0.99(+4.95%) |
Apr 15, 2008 | 20.10 | 20.15 | 19.84 | 19.98 | 19,921,382 | -0.06(-0.31%) |
Apr 14, 2008 | 20.15 | 20.22 | 19.97 | 20.04 | 17,293,844 | -0.15(-0.74%) |
Apr 11, 2008 | 20.31 | 20.44 | 20.13 | 20.19 | 17,274,478 | -0.24(-1.16%) |
Apr 10, 2008 | 20.54 | 20.69 | 20.30 | 20.43 | 22,898,898 | -0.05(-0.24%) |
Apr 09, 2008 | 20.86 | 20.88 | 20.33 | 20.48 | 23,166,522 | -0.52(-2.46%) |
Apr 08, 2008 | 20.78 | 21.15 | 20.76 | 20.99 | 18,247,842 | -0.18(-0.85%) |
Apr 07, 2008 | 21.69 | 21.72 | 21.01 | 21.17 | 17,248,250 | +0.03(+0.15%) |
Apr 04, 2008 | 21.04 | 21.31 | 20.78 | 21.14 | 18,546,498 | +0.12(+0.59%) |
Apr 03, 2008 | 20.90 | 21.13 | 20.83 | 21.02 | 26,897,984 | +0.04(+0.21%) |
Apr 02, 2008 | 21.16 | 21.25 | 20.86 | 20.97 | 28,780,342 | +0.13(+0.63%) |
Apr 01, 2008 | 20.89 | 20.99 | 20.68 | 20.84 | 37,885,204 | +1.03(+5.22%) |
Mar 31, 2008 | 19.77 | 20.04 | 19.66 | 19.81 | 21,588,700 | +0.37(+1.89%) |
Mar 28, 2008 | 19.52 | 19.79 | 19.34 | 19.44 | 21,850,996 | +0.21(+1.07%) |
Mar 27, 2008 | 19.64 | 19.65 | 19.18 | 19.24 | 17,474,538 | -0.32(-1.62%) |
Mar 26, 2008 | 19.97 | 19.99 | 19.39 | 19.56 | 23,088,888 | -0.11(-0.54%) |
Mar 25, 2008 | 18.63 | 19.76 | 18.54 | 19.66 | 48,995,284 | +0.80(+4.26%) |
Mar 24, 2008 | 18.21 | 19.28 | 18.21 | 18.86 | 28,460,324 | +0.62(+3.41%) |
Mar 21, 2008 | 17.91 | 18.36 | 17.72 | 18.24 | 52,647,372 | +0.00(+0.00%) |
Mar 20, 2008 | 17.91 | 18.36 | 17.72 | 18.24 | 52,645,928 | -0.02(-0.10%) |
Mar 19, 2008 | 19.19 | 19.41 | 18.20 | 18.25 | 73,872,896 | -2.12(-10.42%) |
Mar 18, 2008 | 19.93 | 20.48 | 19.87 | 20.38 | 24,805,268 | +1.03(+5.31%) |
Mar 17, 2008 | 19.06 | 19.57 | 18.93 | 19.35 | 26,318,950 | -0.27(-1.40%) |
Mar 14, 2008 | 20.36 | 20.36 | 19.41 | 19.62 | 36,320,120 | -0.72(-3.52%) |
Mar 13, 2008 | 19.59 | 20.41 | 19.47 | 20.34 | 30,478,264 | +0.36(+1.81%) |
Mar 12, 2008 | 20.04 | 20.26 | 19.97 | 19.98 | 35,533,064 | -0.10(-0.52%) |
Mar 11, 2008 | 19.71 | 20.13 | 19.33 | 20.08 | 67,691,744 | -0.39(-1.89%) |
Mar 10, 2008 | 20.74 | 20.75 | 20.29 | 20.47 | 25,275,926 | -0.10(-0.48%) |
Mar 07, 2008 | 20.66 | 20.98 | 20.28 | 20.57 | 31,950,900 | -0.47(-2.22%) |
Mar 06, 2008 | 21.38 | 21.42 | 20.97 | 21.04 | 22,262,182 | -0.63(-2.91%) |
Mar 05, 2008 | 21.54 | 21.92 | 21.36 | 21.67 | 29,204,336 | +0.23(+1.08%) |
Mar 04, 2008 | 21.25 | 21.45 | 20.81 | 21.44 | 43,854,108 | -0.78(-3.53%) |