Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.72 | 24.94 | 24.29 | 24.66 | 12,770,788 | +0.44(+1.80%) |
May 29, 2008 | 25.09 | 25.40 | 24.12 | 24.23 | 15,083,228 | -0.92(-3.67%) |
May 28, 2008 | 24.54 | 25.22 | 24.35 | 25.15 | 12,232,154 | +0.25(+1.01%) |
May 27, 2008 | 25.52 | 25.52 | 24.79 | 24.90 | 11,395,781 | -0.72(-2.82%) |
May 26, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 11,432,162 | -0.53(-2.02%) |
May 22, 2008 | 26.30 | 26.92 | 25.84 | 26.15 | 12,504,172 | -0.38(-1.43%) |
May 21, 2008 | 26.60 | 27.33 | 26.46 | 26.53 | 21,732,128 | -0.22(-0.82%) |
May 20, 2008 | 26.77 | 26.83 | 26.20 | 26.75 | 14,688,607 | +0.43(+1.62%) |
May 19, 2008 | 25.89 | 26.42 | 25.54 | 26.33 | 11,956,320 | +0.73(+2.86%) |
May 16, 2008 | 25.18 | 25.84 | 25.12 | 25.59 | 14,130,538 | +0.89(+3.60%) |
May 15, 2008 | 24.79 | 25.12 | 24.25 | 24.70 | 13,905,585 | +0.29(+1.18%) |
May 14, 2008 | 24.24 | 24.82 | 24.24 | 24.42 | 7,962,062 | -0.01(-0.03%) |
May 13, 2008 | 24.12 | 24.47 | 23.87 | 24.43 | 10,849,971 | +0.23(+0.96%) |
May 12, 2008 | 23.52 | 24.44 | 23.50 | 24.19 | 9,336,208 | +0.55(+2.32%) |
May 09, 2008 | 24.36 | 24.57 | 23.32 | 23.64 | 8,412,159 | -0.15(-0.61%) |
May 08, 2008 | 22.76 | 23.82 | 22.76 | 23.79 | 8,408,263 | +0.90(+3.94%) |
May 07, 2008 | 23.11 | 23.21 | 22.76 | 22.89 | 9,149,007 | -0.20(-0.85%) |
May 06, 2008 | 22.08 | 23.10 | 22.08 | 23.09 | 10,719,178 | +1.19(+5.42%) |
May 05, 2008 | 21.61 | 22.19 | 21.61 | 21.90 | 8,409,034 | +0.35(+1.62%) |
May 02, 2008 | 21.19 | 21.75 | 21.08 | 21.55 | 6,744,304 | +0.60(+2.86%) |
May 01, 2008 | 21.11 | 21.11 | 20.14 | 20.95 | 11,934,271 | -0.45(-2.12%) |
Apr 30, 2008 | 20.68 | 21.63 | 20.68 | 21.40 | 13,000,221 | +0.86(+4.21%) |
Apr 29, 2008 | 20.68 | 21.14 | 20.44 | 20.54 | 7,374,223 | -0.58(-2.75%) |
Apr 28, 2008 | 21.59 | 21.69 | 21.11 | 21.12 | 5,817,777 | -0.09(-0.44%) |
Apr 25, 2008 | 20.99 | 21.30 | 20.82 | 21.21 | 8,446,448 | +0.55(+2.64%) |
Apr 24, 2008 | 21.20 | 21.29 | 20.49 | 20.67 | 11,259,925 | -0.88(-4.10%) |
Apr 23, 2008 | 21.60 | 21.71 | 21.29 | 21.55 | 8,479,724 | -0.27(-1.23%) |
Apr 22, 2008 | 21.90 | 22.16 | 21.58 | 21.82 | 12,877,006 | -0.19(-0.87%) |
Apr 21, 2008 | 21.42 | 22.11 | 21.42 | 22.01 | 15,257,312 | +0.74(+3.46%) |
Apr 18, 2008 | 21.03 | 21.36 | 20.79 | 21.28 | 11,133,676 | +0.11(+0.54%) |
Apr 17, 2008 | 21.21 | 21.40 | 20.89 | 21.16 | 12,728,505 | +0.03(+0.12%) |
Apr 16, 2008 | 20.90 | 21.19 | 20.58 | 21.14 | 14,293,474 | +0.53(+2.55%) |
Apr 15, 2008 | 20.65 | 20.93 | 20.36 | 20.61 | 12,758,008 | +0.32(+1.60%) |
Apr 14, 2008 | 19.64 | 20.45 | 19.49 | 20.29 | 10,817,676 | +0.99(+5.11%) |
Apr 11, 2008 | 19.58 | 19.65 | 19.21 | 19.30 | 6,812,449 | -0.35(-1.79%) |
Apr 10, 2008 | 19.44 | 19.78 | 19.31 | 19.65 | 13,796,079 | +0.36(+1.88%) |
Apr 09, 2008 | 19.00 | 19.37 | 18.71 | 19.29 | 12,158,267 | +0.65(+3.50%) |
Apr 08, 2008 | 17.99 | 18.66 | 17.99 | 18.64 | 7,000,202 | +0.37(+2.04%) |
Apr 07, 2008 | 18.34 | 18.76 | 18.10 | 18.27 | 10,177,510 | +0.23(+1.26%) |
Apr 04, 2008 | 17.80 | 18.24 | 17.72 | 18.04 | 8,851,140 | +0.39(+2.20%) |
Apr 03, 2008 | 17.22 | 17.80 | 17.22 | 17.65 | 11,682,583 | +0.18(+1.01%) |
Apr 02, 2008 | 17.37 | 17.54 | 17.19 | 17.48 | 13,259,776 | +0.23(+1.34%) |
Apr 01, 2008 | 16.83 | 17.28 | 16.67 | 17.24 | 10,827,278 | +0.06(+0.32%) |
Mar 31, 2008 | 17.52 | 17.52 | 16.75 | 17.19 | 9,900,132 | -0.19(-1.12%) |
Mar 28, 2008 | 17.55 | 17.80 | 17.30 | 17.38 | 8,402,056 | -0.26(-1.48%) |
Mar 27, 2008 | 17.78 | 17.96 | 17.47 | 17.64 | 9,335,108 | -0.02(-0.09%) |
Mar 26, 2008 | 17.34 | 17.69 | 17.13 | 17.66 | 10,896,932 | +0.56(+3.30%) |
Mar 25, 2008 | 16.73 | 17.18 | 16.52 | 17.09 | 12,704,935 | +0.54(+3.24%) |
Mar 24, 2008 | 16.59 | 16.91 | 16.22 | 16.56 | 5,872,312 | +0.14(+0.84%) |
Mar 21, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | +0.00(+0.00%) |
Mar 20, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | -0.06(-0.37%) |
Mar 19, 2008 | 17.98 | 17.98 | 16.40 | 16.48 | 11,995,394 | -1.57(-8.68%) |
Mar 18, 2008 | 17.94 | 18.07 | 17.65 | 18.05 | 7,962,463 | +0.51(+2.90%) |
Mar 17, 2008 | 17.88 | 17.88 | 17.15 | 17.54 | 14,594,307 | -1.00(-5.42%) |
Mar 14, 2008 | 18.80 | 18.81 | 18.08 | 18.54 | 10,720,445 | -0.38(-2.00%) |
Mar 13, 2008 | 18.17 | 19.02 | 18.08 | 18.92 | 14,764,754 | +0.57(+3.10%) |
Mar 12, 2008 | 18.83 | 19.03 | 18.28 | 18.35 | 10,547,120 | -0.34(-1.81%) |
Mar 11, 2008 | 18.48 | 18.70 | 18.05 | 18.69 | 8,804,683 | +0.59(+3.24%) |
Mar 10, 2008 | 18.31 | 18.56 | 17.95 | 18.10 | 10,063,342 | -0.54(-2.88%) |
Mar 07, 2008 | 18.81 | 19.08 | 18.31 | 18.64 | 8,604,869 | -0.49(-2.58%) |
Mar 06, 2008 | 19.75 | 19.75 | 19.07 | 19.13 | 8,383,525 | -0.38(-1.96%) |
Mar 05, 2008 | 19.23 | 19.59 | 19.12 | 19.51 | 9,787,329 | +0.56(+2.94%) |
Mar 04, 2008 | 18.94 | 19.26 | 18.45 | 18.96 | 9,896,510 | -0.02(-0.12%) |