Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.07 | 20.20 | 19.92 | 20.11 | 15,988,438 | -0.01(-0.05%) |
May 29, 2008 | 19.60 | 20.17 | 19.52 | 20.12 | 18,830,824 | +0.65(+3.32%) |
May 28, 2008 | 19.52 | 19.56 | 19.31 | 19.47 | 12,938,543 | -0.03(-0.15%) |
May 27, 2008 | 19.36 | 19.52 | 19.22 | 19.50 | 13,387,365 | +0.24(+1.26%) |
May 26, 2008 | 19.38 | 19.52 | 19.18 | 19.26 | 12,238,591 | +0.00(+0.00%) |
May 23, 2008 | 19.38 | 19.52 | 19.18 | 19.26 | 12,238,591 | -0.26(-1.32%) |
May 22, 2008 | 19.19 | 19.62 | 19.16 | 19.51 | 14,953,737 | +0.44(+2.31%) |
May 21, 2008 | 19.66 | 19.68 | 19.03 | 19.07 | 15,648,097 | -0.51(-2.58%) |
May 20, 2008 | 19.39 | 19.66 | 19.28 | 19.58 | 12,651,799 | +0.24(+1.22%) |
May 19, 2008 | 19.38 | 19.63 | 19.18 | 19.34 | 14,129,010 | +0.05(+0.24%) |
May 16, 2008 | 19.30 | 19.43 | 19.02 | 19.30 | 15,333,507 | +0.05(+0.26%) |
May 15, 2008 | 19.05 | 19.40 | 18.95 | 19.24 | 15,332,121 | +0.14(+0.74%) |
May 14, 2008 | 19.61 | 19.62 | 19.05 | 19.10 | 15,383,266 | -0.33(-1.70%) |
May 13, 2008 | 19.67 | 19.81 | 19.35 | 19.43 | 17,485,656 | -0.37(-1.85%) |
May 12, 2008 | 19.41 | 19.81 | 19.35 | 19.80 | 15,072,938 | +0.31(+1.57%) |
May 09, 2008 | 19.45 | 19.68 | 19.35 | 19.50 | 11,150,255 | -0.17(-0.87%) |
May 08, 2008 | 19.56 | 19.84 | 19.43 | 19.67 | 16,584,252 | +0.32(+1.65%) |
May 07, 2008 | 19.72 | 19.78 | 19.32 | 19.35 | 17,604,406 | -0.33(-1.68%) |
May 06, 2008 | 19.51 | 19.73 | 19.33 | 19.68 | 15,139,939 | +0.17(+0.88%) |
May 05, 2008 | 19.48 | 19.67 | 19.34 | 19.51 | 17,350,418 | +0.01(+0.07%) |
May 02, 2008 | 19.27 | 19.55 | 19.24 | 19.49 | 16,685,701 | +0.23(+1.19%) |
May 01, 2008 | 18.85 | 19.26 | 18.77 | 19.26 | 17,983,864 | +0.45(+2.40%) |
Apr 30, 2008 | 18.90 | 19.09 | 18.71 | 18.81 | 16,333,477 | +0.02(+0.10%) |
Apr 29, 2008 | 18.94 | 19.09 | 18.76 | 18.79 | 15,858,696 | -0.30(-1.56%) |
Apr 28, 2008 | 18.65 | 19.20 | 18.65 | 19.09 | 18,112,630 | +0.41(+2.20%) |
Apr 25, 2008 | 18.61 | 19.07 | 18.61 | 18.68 | 16,003,900 | +0.14(+0.74%) |
Apr 24, 2008 | 18.37 | 18.69 | 18.19 | 18.54 | 18,492,876 | +0.19(+1.03%) |
Apr 23, 2008 | 18.65 | 18.72 | 18.28 | 18.35 | 23,392,852 | -0.14(-0.77%) |
Apr 22, 2008 | 18.81 | 18.93 | 18.46 | 18.50 | 15,467,293 | -0.44(-2.32%) |
Apr 21, 2008 | 18.90 | 19.20 | 18.72 | 18.94 | 19,005,892 | +0.12(+0.66%) |
Apr 18, 2008 | 18.54 | 18.86 | 18.21 | 18.81 | 28,165,920 | +0.65(+3.60%) |
Apr 17, 2008 | 18.53 | 18.54 | 18.02 | 18.16 | 38,151,860 | -0.67(-3.55%) |
Apr 16, 2008 | 18.70 | 18.95 | 18.54 | 18.83 | 21,689,574 | +0.27(+1.43%) |
Apr 15, 2008 | 18.62 | 18.68 | 14.92 | 18.56 | 19,410,924 | +0.11(+0.57%) |
Apr 14, 2008 | 18.48 | 18.70 | 18.21 | 18.46 | 20,783,606 | +0.05(+0.28%) |
Apr 11, 2008 | 18.46 | 18.98 | 18.34 | 18.41 | 20,928,248 | -0.53(-2.78%) |
Apr 10, 2008 | 18.61 | 19.09 | 18.55 | 18.93 | 17,557,952 | +0.39(+2.08%) |
Apr 09, 2008 | 18.96 | 19.03 | 18.40 | 18.55 | 21,618,234 | -0.31(-1.64%) |
Apr 08, 2008 | 18.77 | 19.17 | 18.75 | 18.86 | 14,478,139 | -0.07(-0.35%) |
Apr 07, 2008 | 19.03 | 19.12 | 18.73 | 18.92 | 17,446,174 | -0.11(-0.55%) |
Apr 04, 2008 | 18.98 | 19.27 | 18.78 | 19.03 | 14,580,944 | +0.25(+1.34%) |
Apr 03, 2008 | 18.95 | 19.08 | 18.70 | 18.78 | 16,877,758 | -0.09(-0.46%) |
Apr 02, 2008 | 19.30 | 19.34 | 18.79 | 18.86 | 23,312,308 | -0.36(-1.85%) |
Apr 01, 2008 | 18.85 | 19.26 | 18.80 | 19.22 | 29,210,040 | +0.49(+2.62%) |
Mar 31, 2008 | 18.21 | 18.77 | 18.21 | 18.73 | 24,904,522 | +0.70(+3.87%) |
Mar 28, 2008 | 18.13 | 18.47 | 17.97 | 18.03 | 17,882,224 | -0.13(-0.74%) |
Mar 27, 2008 | 18.36 | 18.48 | 18.11 | 18.17 | 18,003,362 | -0.09(-0.52%) |
Mar 26, 2008 | 18.37 | 18.50 | 18.15 | 18.26 | 21,175,220 | -0.28(-1.51%) |
Mar 25, 2008 | 18.25 | 18.70 | 18.07 | 18.54 | 30,732,674 | +0.51(+2.82%) |
Mar 24, 2008 | 17.45 | 18.15 | 17.45 | 18.03 | 24,219,888 | +0.43(+2.44%) |
Mar 21, 2008 | 17.55 | 17.61 | 17.10 | 17.60 | 27,551,706 | +0.00(+0.00%) |
Mar 20, 2008 | 17.55 | 17.61 | 17.10 | 17.60 | 27,550,880 | +0.32(+1.83%) |
Mar 19, 2008 | 17.40 | 17.79 | 17.29 | 17.29 | 23,066,564 | -0.19(-1.10%) |
Mar 18, 2008 | 17.33 | 17.48 | 16.92 | 17.48 | 21,442,426 | +0.48(+2.84%) |
Mar 17, 2008 | 17.24 | 17.62 | 16.97 | 17.00 | 22,659,638 | -0.29(-1.66%) |
Mar 14, 2008 | 17.51 | 17.79 | 16.90 | 17.28 | 27,558,044 | -0.34(-1.94%) |
Mar 13, 2008 | 17.56 | 17.83 | 17.23 | 17.62 | 30,235,542 | +0.17(+1.00%) |
Mar 12, 2008 | 17.38 | 17.73 | 17.26 | 17.45 | 22,469,266 | +0.27(+1.60%) |
Mar 11, 2008 | 17.00 | 17.18 | 16.72 | 17.18 | 25,206,668 | +0.41(+2.44%) |
Mar 10, 2008 | 17.65 | 17.65 | 16.68 | 16.77 | 41,511,812 | -0.93(-5.28%) |
Mar 07, 2008 | 17.24 | 17.70 | 17.21 | 17.70 | 28,622,662 | +0.32(+1.86%) |
Mar 06, 2008 | 17.87 | 17.87 | 17.37 | 17.38 | 25,032,580 | -0.42(-2.35%) |
Mar 05, 2008 | 18.06 | 18.14 | 17.70 | 17.79 | 26,024,874 | -0.13(-0.73%) |
Mar 04, 2008 | 17.49 | 18.11 | 17.35 | 17.93 | 37,369,028 | +0.27(+1.54%) |