Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.62 | 19.97 | 19.41 | 19.91 | 17,663,158 | +0.54(+2.78%) |
May 29, 2008 | 19.77 | 19.89 | 19.24 | 19.37 | 15,302,410 | -0.49(-2.45%) |
May 28, 2008 | 18.04 | 19.86 | 17.89 | 19.86 | 23,280,072 | +1.81(+10.06%) |
May 27, 2008 | 18.52 | 18.57 | 17.64 | 18.04 | 18,924,736 | -0.47(-2.54%) |
May 26, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 18,734,906 | -0.66(-3.47%) |
May 22, 2008 | 18.76 | 19.62 | 18.76 | 19.18 | 12,510,320 | +0.36(+1.93%) |
May 21, 2008 | 19.73 | 19.79 | 18.71 | 18.81 | 17,601,266 | -0.88(-4.49%) |
May 20, 2008 | 19.49 | 19.95 | 19.11 | 19.70 | 12,785,259 | +0.41(+2.13%) |
May 19, 2008 | 20.22 | 20.43 | 19.01 | 19.28 | 14,880,374 | -1.04(-5.13%) |
May 16, 2008 | 20.18 | 20.65 | 19.85 | 20.33 | 10,417,957 | +0.15(+0.76%) |
May 15, 2008 | 19.87 | 20.39 | 19.86 | 20.17 | 9,374,990 | +0.36(+1.81%) |
May 14, 2008 | 19.78 | 20.60 | 19.72 | 19.82 | 14,353,141 | -0.11(-0.56%) |
May 13, 2008 | 20.42 | 20.50 | 19.71 | 19.93 | 11,007,604 | -0.35(-1.73%) |
May 12, 2008 | 19.94 | 20.34 | 19.59 | 20.28 | 10,917,730 | +0.38(+1.91%) |
May 09, 2008 | 19.99 | 20.16 | 19.43 | 19.90 | 9,613,199 | -0.09(-0.47%) |
May 08, 2008 | 19.99 | 20.07 | 19.25 | 19.99 | 18,504,336 | +0.26(+1.31%) |
May 07, 2008 | 20.11 | 20.65 | 19.65 | 19.73 | 17,022,176 | -0.45(-2.25%) |
May 06, 2008 | 19.79 | 20.31 | 19.41 | 20.18 | 14,473,074 | +0.59(+3.01%) |
May 05, 2008 | 19.91 | 20.25 | 19.34 | 19.59 | 13,331,273 | -0.00(-0.01%) |
May 02, 2008 | 19.47 | 19.75 | 19.08 | 19.60 | 12,791,455 | +0.40(+2.06%) |
May 01, 2008 | 19.26 | 19.59 | 18.39 | 19.20 | 20,263,954 | -0.24(-1.24%) |
Apr 30, 2008 | 19.26 | 19.90 | 19.12 | 19.44 | 19,519,870 | +0.37(+1.93%) |
Apr 29, 2008 | 19.89 | 19.89 | 18.98 | 19.07 | 22,205,740 | -1.25(-6.14%) |
Apr 28, 2008 | 20.76 | 21.39 | 20.25 | 20.32 | 25,415,340 | -0.64(-3.04%) |
Apr 25, 2008 | 19.20 | 21.08 | 18.98 | 20.96 | 31,770,196 | +0.95(+4.74%) |
Apr 24, 2008 | 21.67 | 21.67 | 19.66 | 20.01 | 32,436,246 | -1.41(-6.58%) |
Apr 23, 2008 | 22.42 | 22.42 | 20.94 | 21.42 | 24,545,142 | -0.75(-3.38%) |
Apr 22, 2008 | 23.05 | 23.05 | 21.79 | 22.17 | 21,620,232 | -0.53(-2.33%) |
Apr 21, 2008 | 22.54 | 23.12 | 22.21 | 22.70 | 18,556,174 | +0.31(+1.40%) |
Apr 18, 2008 | 21.88 | 22.89 | 21.67 | 22.39 | 19,000,416 | +0.50(+2.29%) |
Apr 17, 2008 | 22.14 | 22.53 | 21.31 | 21.88 | 18,447,560 | -0.13(-0.61%) |
Apr 16, 2008 | 21.46 | 22.05 | 20.98 | 22.02 | 19,156,212 | +1.24(+5.98%) |
Apr 15, 2008 | 21.31 | 21.31 | 20.37 | 20.78 | 15,222,803 | -0.23(-1.07%) |
Apr 14, 2008 | 20.31 | 21.30 | 20.19 | 21.00 | 20,546,980 | +0.87(+4.33%) |
Apr 11, 2008 | 19.59 | 20.37 | 19.35 | 20.13 | 20,488,016 | +0.19(+0.97%) |
Apr 10, 2008 | 19.56 | 20.17 | 18.87 | 19.94 | 20,896,802 | +0.49(+2.51%) |
Apr 09, 2008 | 19.33 | 19.88 | 19.12 | 19.45 | 26,977,240 | +0.40(+2.08%) |
Apr 08, 2008 | 18.32 | 19.34 | 18.18 | 19.05 | 19,890,158 | +0.59(+3.19%) |
Apr 07, 2008 | 18.83 | 19.34 | 18.12 | 18.46 | 23,911,256 | +0.19(+1.06%) |
Apr 04, 2008 | 17.22 | 18.49 | 17.12 | 18.27 | 27,406,868 | +1.61(+9.68%) |
Apr 03, 2008 | 15.40 | 16.96 | 15.12 | 16.66 | 25,934,960 | +1.26(+8.18%) |
Apr 02, 2008 | 15.20 | 15.81 | 14.92 | 15.40 | 16,913,650 | -0.10(-0.63%) |
Apr 01, 2008 | 15.15 | 15.54 | 14.16 | 15.50 | 26,130,560 | +0.43(+2.84%) |
Mar 31, 2008 | 15.54 | 15.97 | 14.54 | 15.07 | 23,055,946 | -0.72(-4.55%) |
Mar 28, 2008 | 16.15 | 16.39 | 15.67 | 15.79 | 9,950,141 | -0.11(-0.70%) |
Mar 27, 2008 | 16.34 | 16.49 | 15.84 | 15.90 | 18,083,310 | -0.63(-3.81%) |
Mar 26, 2008 | 16.43 | 16.72 | 16.05 | 16.53 | 11,120,578 | +0.04(+0.25%) |
Mar 25, 2008 | 16.16 | 16.59 | 15.75 | 16.49 | 17,622,502 | +1.02(+6.57%) |
Mar 24, 2008 | 15.68 | 16.08 | 15.33 | 15.47 | 19,682,338 | +0.20(+1.32%) |
Mar 21, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,671,078 | +0.00(+0.00%) |
Mar 20, 2008 | 15.18 | 15.60 | 14.40 | 15.27 | 31,671,078 | -0.20(-1.27%) |
Mar 19, 2008 | 17.31 | 17.32 | 15.44 | 15.46 | 26,802,374 | -1.95(-11.20%) |
Mar 18, 2008 | 16.65 | 17.46 | 16.39 | 17.41 | 17,797,052 | +1.45(+9.06%) |
Mar 17, 2008 | 16.33 | 16.87 | 15.68 | 15.97 | 18,671,170 | -0.91(-5.39%) |
Mar 14, 2008 | 17.92 | 17.92 | 16.34 | 16.88 | 20,774,358 | -0.60(-3.46%) |
Mar 13, 2008 | 16.43 | 17.72 | 16.12 | 17.48 | 21,444,472 | +0.52(+3.06%) |
Mar 12, 2008 | 17.03 | 17.51 | 16.58 | 16.96 | 17,075,010 | -0.15(-0.90%) |
Mar 11, 2008 | 15.63 | 17.13 | 15.63 | 17.12 | 21,398,384 | +1.81(+11.82%) |
Mar 10, 2008 | 16.43 | 16.59 | 15.28 | 15.31 | 25,516,142 | -1.36(-8.15%) |
Mar 07, 2008 | 17.17 | 17.65 | 16.43 | 16.66 | 21,784,488 | -1.00(-5.68%) |
Mar 06, 2008 | 17.89 | 18.20 | 17.61 | 17.67 | 13,834,938 | -0.29(-1.60%) |
Mar 05, 2008 | 17.39 | 18.10 | 17.23 | 17.96 | 15,509,584 | +0.56(+3.23%) |
Mar 04, 2008 | 17.31 | 18.03 | 16.73 | 17.39 | 18,849,118 | -0.13(-0.71%) |