Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.63 | 19.63 | 19.35 | 19.36 | 16,545,650 | -0.25(-1.26%) |
May 29, 2008 | 19.35 | 19.72 | 19.31 | 19.61 | 19,582,288 | +0.20(+1.02%) |
May 28, 2008 | 19.52 | 19.71 | 19.26 | 19.41 | 18,716,882 | +0.11(+0.55%) |
May 27, 2008 | 19.03 | 19.48 | 18.90 | 19.30 | 30,263,396 | +0.36(+1.90%) |
May 26, 2008 | 18.99 | 19.10 | 18.59 | 18.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.99 | 19.10 | 18.59 | 18.94 | 24,485,766 | -0.10(-0.52%) |
May 22, 2008 | 18.99 | 19.24 | 18.90 | 19.04 | 22,463,628 | -0.01(-0.07%) |
May 21, 2008 | 19.33 | 19.45 | 18.96 | 19.05 | 41,375,132 | -0.31(-1.61%) |
May 20, 2008 | 19.84 | 19.95 | 19.10 | 19.37 | 56,264,048 | -1.06(-5.20%) |
May 19, 2008 | 20.27 | 20.79 | 20.18 | 20.43 | 19,636,420 | -0.16(-0.79%) |
May 16, 2008 | 21.12 | 21.12 | 20.34 | 20.59 | 18,721,410 | -0.30(-1.46%) |
May 15, 2008 | 20.58 | 20.91 | 20.35 | 20.89 | 15,610,051 | +0.29(+1.41%) |
May 14, 2008 | 20.43 | 20.89 | 20.34 | 20.60 | 17,093,076 | +0.26(+1.29%) |
May 13, 2008 | 20.28 | 20.50 | 20.16 | 20.34 | 14,687,154 | +0.08(+0.38%) |
May 12, 2008 | 19.82 | 20.31 | 19.82 | 20.26 | 17,403,980 | +0.47(+2.36%) |
May 09, 2008 | 19.68 | 20.12 | 19.55 | 19.80 | 18,395,934 | +0.04(+0.22%) |
May 08, 2008 | 20.24 | 20.36 | 19.66 | 19.75 | 27,511,786 | -0.45(-2.24%) |
May 07, 2008 | 20.70 | 20.86 | 20.15 | 20.21 | 20,840,148 | -0.51(-2.46%) |
May 06, 2008 | 20.72 | 20.75 | 20.31 | 20.72 | 20,223,444 | -0.06(-0.31%) |
May 05, 2008 | 21.15 | 21.25 | 20.68 | 20.78 | 22,468,948 | -0.53(-2.49%) |
May 02, 2008 | 21.51 | 21.58 | 21.11 | 21.31 | 27,269,292 | +0.18(+0.84%) |
May 01, 2008 | 20.58 | 21.55 | 20.53 | 21.13 | 37,636,088 | +0.76(+3.72%) |
Apr 30, 2008 | 20.77 | 20.98 | 20.33 | 20.38 | 21,512,316 | -0.40(-1.91%) |
Apr 29, 2008 | 20.96 | 21.21 | 20.60 | 20.77 | 15,502,482 | -0.26(-1.24%) |
Apr 28, 2008 | 20.95 | 21.34 | 20.67 | 21.04 | 18,902,532 | -0.04(-0.17%) |
Apr 25, 2008 | 20.53 | 21.09 | 20.38 | 21.07 | 27,779,676 | +0.61(+2.97%) |
Apr 24, 2008 | 19.90 | 20.70 | 19.90 | 20.46 | 30,706,452 | +0.57(+2.84%) |
Apr 23, 2008 | 20.29 | 20.30 | 19.83 | 19.90 | 22,507,344 | -0.28(-1.40%) |
Apr 22, 2008 | 20.45 | 20.69 | 20.00 | 20.18 | 28,422,006 | -0.33(-1.59%) |
Apr 21, 2008 | 20.16 | 20.64 | 19.89 | 20.50 | 23,278,306 | +0.21(+1.05%) |
Apr 18, 2008 | 19.96 | 20.43 | 19.96 | 20.29 | 17,906,976 | +0.40(+1.99%) |
Apr 17, 2008 | 19.81 | 19.96 | 19.71 | 19.90 | 13,060,826 | +0.07(+0.36%) |
Apr 16, 2008 | 19.85 | 19.97 | 19.56 | 19.83 | 17,155,152 | +0.06(+0.32%) |
Apr 15, 2008 | 19.88 | 19.88 | 19.46 | 19.76 | 13,952,449 | +0.01(+0.07%) |
Apr 14, 2008 | 19.89 | 20.08 | 19.70 | 19.75 | 11,453,435 | -0.18(-0.92%) |
Apr 11, 2008 | 19.80 | 20.29 | 19.80 | 19.93 | 17,932,580 | -0.15(-0.74%) |
Apr 10, 2008 | 19.54 | 20.41 | 19.54 | 20.08 | 28,112,020 | +0.50(+2.57%) |
Apr 09, 2008 | 19.92 | 19.99 | 19.39 | 19.58 | 18,983,648 | -0.36(-1.81%) |
Apr 08, 2008 | 19.95 | 20.12 | 19.78 | 19.94 | 16,320,252 | -0.23(-1.12%) |
Apr 07, 2008 | 20.48 | 20.58 | 20.06 | 20.16 | 15,382,191 | -0.21(-1.01%) |
Apr 04, 2008 | 20.53 | 20.79 | 20.25 | 20.37 | 19,109,020 | -0.30(-1.47%) |
Apr 03, 2008 | 20.53 | 20.87 | 20.29 | 20.67 | 16,462,969 | +0.04(+0.21%) |
Apr 02, 2008 | 20.84 | 21.23 | 20.50 | 20.63 | 22,740,596 | -0.23(-1.12%) |
Apr 01, 2008 | 19.95 | 20.93 | 19.88 | 20.87 | 28,639,560 | +1.08(+5.43%) |
Mar 31, 2008 | 19.38 | 19.85 | 19.20 | 19.79 | 22,038,740 | +0.42(+2.15%) |
Mar 28, 2008 | 19.53 | 19.72 | 19.30 | 19.37 | 22,357,104 | -0.80(-3.96%) |
Mar 27, 2008 | 19.93 | 20.24 | 19.64 | 20.17 | 18,673,896 | +0.25(+1.24%) |
Mar 26, 2008 | 20.20 | 20.20 | 19.77 | 19.92 | 20,911,176 | -0.42(-2.09%) |
Mar 25, 2008 | 20.64 | 20.84 | 20.02 | 20.35 | 26,094,564 | -0.35(-1.71%) |
Mar 24, 2008 | 19.90 | 21.23 | 19.90 | 20.70 | 35,680,488 | +0.85(+4.28%) |
Mar 21, 2008 | 19.08 | 19.93 | 18.99 | 19.85 | 31,436,838 | +0.00(+0.00%) |
Mar 20, 2008 | 19.08 | 19.93 | 18.99 | 19.85 | 31,436,272 | +0.86(+4.55%) |
Mar 19, 2008 | 19.20 | 19.83 | 18.97 | 18.99 | 32,883,108 | -0.25(-1.29%) |
Mar 18, 2008 | 18.53 | 19.27 | 18.47 | 19.24 | 30,286,202 | +1.05(+5.80%) |
Mar 17, 2008 | 17.77 | 18.41 | 17.60 | 18.18 | 30,973,922 | -0.04(-0.19%) |
Mar 14, 2008 | 18.93 | 18.94 | 17.94 | 18.22 | 30,349,290 | -0.52(-2.76%) |
Mar 13, 2008 | 18.43 | 18.86 | 18.03 | 18.74 | 28,610,082 | +0.25(+1.34%) |
Mar 12, 2008 | 18.54 | 19.20 | 18.37 | 18.49 | 28,279,476 | -0.05(-0.27%) |
Mar 11, 2008 | 18.29 | 18.55 | 17.89 | 18.54 | 31,262,872 | +0.85(+4.80%) |
Mar 10, 2008 | 18.36 | 18.36 | 17.66 | 17.69 | 24,293,776 | -0.62(-3.40%) |
Mar 07, 2008 | 18.03 | 18.69 | 17.82 | 18.31 | 21,779,670 | +0.08(+0.47%) |
Mar 06, 2008 | 18.88 | 19.02 | 18.20 | 18.23 | 20,275,148 | -0.71(-3.74%) |
Mar 05, 2008 | 19.10 | 19.51 | 18.75 | 18.93 | 25,921,204 | -0.08(-0.41%) |
Mar 04, 2008 | 18.96 | 19.14 | 18.75 | 19.01 | 22,150,270 | -0.16(-0.81%) |