Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.84 | 29.71 | 28.25 | 28.63 | 64,891,000 | -0.03(-0.11%) |
May 29, 2008 | 27.33 | 29.40 | 27.32 | 28.66 | 140,196,416 | +2.05(+7.71%) |
May 28, 2008 | 26.16 | 26.61 | 25.81 | 26.61 | 33,815,664 | +0.75(+2.92%) |
May 27, 2008 | 25.41 | 25.91 | 25.30 | 25.85 | 15,452,467 | +0.51(+2.03%) |
May 26, 2008 | 25.26 | 25.55 | 25.08 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.26 | 25.55 | 25.08 | 25.34 | 13,534,973 | -0.25(-0.97%) |
May 22, 2008 | 25.63 | 26.20 | 25.25 | 25.59 | 23,161,950 | -0.25(-0.99%) |
May 21, 2008 | 25.73 | 26.53 | 25.62 | 25.84 | 30,844,586 | +0.09(+0.36%) |
May 20, 2008 | 25.80 | 25.89 | 25.34 | 25.75 | 20,598,272 | -0.22(-0.84%) |
May 19, 2008 | 26.29 | 26.52 | 25.78 | 25.97 | 21,544,862 | -0.32(-1.20%) |
May 16, 2008 | 26.71 | 26.78 | 26.02 | 26.28 | 21,354,684 | -0.31(-1.17%) |
May 15, 2008 | 26.68 | 26.77 | 26.36 | 26.60 | 17,633,848 | +0.03(+0.11%) |
May 14, 2008 | 27.08 | 27.38 | 26.48 | 26.57 | 25,920,358 | -0.22(-0.81%) |
May 13, 2008 | 27.07 | 27.15 | 26.58 | 26.78 | 13,936,981 | -0.14(-0.50%) |
May 12, 2008 | 26.58 | 27.17 | 26.18 | 26.92 | 25,023,938 | +0.32(+1.19%) |
May 09, 2008 | 27.04 | 27.40 | 26.46 | 26.60 | 19,747,224 | -0.61(-2.24%) |
May 08, 2008 | 27.27 | 27.27 | 26.62 | 27.21 | 24,597,842 | +0.22(+0.82%) |
May 07, 2008 | 27.46 | 27.91 | 26.99 | 26.99 | 31,059,380 | -0.46(-1.69%) |
May 06, 2008 | 26.98 | 27.96 | 26.81 | 27.45 | 39,093,272 | +0.48(+1.79%) |
May 05, 2008 | 26.17 | 27.27 | 26.16 | 26.97 | 23,243,788 | +0.53(+2.02%) |
May 02, 2008 | 27.65 | 27.68 | 26.14 | 26.44 | 48,195,064 | -0.83(-3.03%) |
May 01, 2008 | 25.92 | 27.61 | 25.66 | 27.26 | 58,952,040 | +1.46(+5.67%) |
Apr 30, 2008 | 25.60 | 26.24 | 25.50 | 25.80 | 47,116,488 | +0.39(+1.53%) |
Apr 29, 2008 | 24.21 | 25.85 | 23.93 | 25.41 | 141,600,672 | +2.92(+12.98%) |
Apr 28, 2008 | 22.19 | 22.49 | 21.85 | 22.49 | 29,738,688 | +0.47(+2.15%) |
Apr 25, 2008 | 22.72 | 22.75 | 21.96 | 22.02 | 21,865,064 | -0.20(-0.90%) |
Apr 24, 2008 | 21.76 | 22.38 | 21.47 | 22.22 | 18,249,562 | +0.60(+2.76%) |
Apr 23, 2008 | 21.68 | 22.00 | 21.60 | 21.62 | 13,303,067 | -0.14(-0.64%) |
Apr 22, 2008 | 21.95 | 22.16 | 21.70 | 21.76 | 12,381,912 | -0.13(-0.58%) |
Apr 21, 2008 | 21.76 | 22.11 | 21.43 | 21.89 | 19,080,156 | +0.21(+0.98%) |
Apr 18, 2008 | 21.74 | 22.19 | 21.52 | 21.68 | 30,439,268 | +0.30(+1.39%) |
Apr 17, 2008 | 21.33 | 21.50 | 21.09 | 21.38 | 11,350,573 | +0.00(+0.01%) |
Apr 16, 2008 | 21.01 | 21.50 | 20.69 | 21.37 | 24,905,236 | +0.54(+2.58%) |
Apr 15, 2008 | 21.16 | 21.28 | 20.39 | 20.84 | 27,958,452 | -0.22(-1.07%) |
Apr 14, 2008 | 21.10 | 21.33 | 20.59 | 21.06 | 25,375,656 | -0.14(-0.66%) |
Apr 11, 2008 | 20.94 | 21.42 | 20.90 | 21.20 | 17,374,576 | -0.03(-0.14%) |
Apr 10, 2008 | 21.44 | 21.55 | 20.96 | 21.23 | 21,276,372 | +0.02(+0.07%) |
Apr 09, 2008 | 21.52 | 21.91 | 21.04 | 21.22 | 23,801,892 | -0.25(-1.18%) |
Apr 08, 2008 | 20.90 | 21.59 | 20.89 | 21.47 | 25,432,026 | +0.48(+2.31%) |
Apr 07, 2008 | 21.23 | 21.59 | 20.89 | 20.98 | 21,265,224 | -0.03(-0.14%) |
Apr 04, 2008 | 21.51 | 21.60 | 20.89 | 21.01 | 21,034,298 | -0.43(-2.02%) |
Apr 03, 2008 | 20.59 | 21.45 | 20.59 | 21.45 | 26,995,084 | +0.70(+3.35%) |
Apr 02, 2008 | 21.27 | 21.33 | 20.71 | 20.75 | 23,656,094 | -0.54(-2.55%) |
Apr 01, 2008 | 21.03 | 21.68 | 20.82 | 21.29 | 42,203,236 | +0.61(+2.96%) |
Mar 31, 2008 | 20.22 | 20.68 | 19.92 | 20.68 | 19,642,668 | +0.50(+2.48%) |
Mar 28, 2008 | 20.63 | 20.65 | 19.99 | 20.18 | 18,609,928 | -0.29(-1.40%) |
Mar 27, 2008 | 20.86 | 21.01 | 20.41 | 20.47 | 21,088,846 | -0.20(-0.96%) |
Mar 26, 2008 | 20.80 | 21.09 | 20.51 | 20.67 | 21,178,620 | -0.20(-0.95%) |
Mar 25, 2008 | 20.23 | 21.33 | 19.99 | 20.87 | 47,117,988 | +0.79(+3.92%) |
Mar 24, 2008 | 20.62 | 21.36 | 19.92 | 20.08 | 59,517,720 | -0.36(-1.76%) |
Mar 21, 2008 | 19.16 | 20.63 | 18.77 | 20.44 | 62,710,312 | +0.00(+0.00%) |
Mar 20, 2008 | 19.16 | 20.63 | 18.77 | 20.44 | 62,703,840 | +1.11(+5.75%) |
Mar 19, 2008 | 19.99 | 20.40 | 19.22 | 19.33 | 101,561,672 | -0.17(-0.88%) |
Mar 18, 2008 | 19.01 | 19.98 | 18.60 | 19.50 | 49,377,796 | +0.81(+4.33%) |
Mar 17, 2008 | 18.73 | 19.17 | 17.90 | 18.69 | 46,583,756 | -0.66(-3.42%) |
Mar 14, 2008 | 19.75 | 19.98 | 18.92 | 19.35 | 46,776,372 | -0.10(-0.51%) |
Mar 13, 2008 | 18.46 | 19.75 | 18.22 | 19.45 | 60,733,212 | +0.54(+2.85%) |
Mar 12, 2008 | 18.09 | 19.24 | 18.01 | 18.91 | 41,864,844 | +0.75(+4.12%) |
Mar 11, 2008 | 18.08 | 18.27 | 17.03 | 18.16 | 67,768,488 | +0.40(+2.27%) |
Mar 10, 2008 | 17.82 | 18.17 | 17.61 | 17.76 | 36,033,004 | -0.09(-0.52%) |
Mar 07, 2008 | 17.40 | 17.95 | 17.29 | 17.85 | 49,610,340 | +0.23(+1.33%) |
Mar 06, 2008 | 17.62 | 17.73 | 17.53 | 17.62 | 26,276,810 | -0.09(-0.53%) |
Mar 05, 2008 | 17.88 | 18.07 | 17.61 | 17.71 | 24,315,562 | -0.14(-0.76%) |
Mar 04, 2008 | 17.44 | 17.94 | 17.16 | 17.85 | 38,387,988 | +0.36(+2.07%) |