Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.33 | 19.33 | 18.79 | 18.84 | 28,411,808 | -0.28(-1.47%) |
May 29, 2008 | 18.69 | 19.22 | 18.62 | 19.12 | 36,922,160 | +0.35(+1.86%) |
May 28, 2008 | 18.93 | 19.04 | 18.19 | 18.77 | 58,130,520 | -0.06(-0.33%) |
May 27, 2008 | 18.88 | 19.14 | 18.55 | 18.83 | 40,248,388 | -0.08(-0.43%) |
May 26, 2008 | 19.01 | 19.08 | 18.75 | 18.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.01 | 19.08 | 18.75 | 18.91 | 35,012,000 | -0.16(-0.82%) |
May 22, 2008 | 18.96 | 19.43 | 18.82 | 19.07 | 38,379,560 | +0.14(+0.76%) |
May 21, 2008 | 19.10 | 19.40 | 18.77 | 18.93 | 48,096,036 | -0.24(-1.25%) |
May 20, 2008 | 19.33 | 19.88 | 18.96 | 19.16 | 46,051,056 | -0.29(-1.51%) |
May 19, 2008 | 19.81 | 20.11 | 19.40 | 19.46 | 41,821,448 | -0.32(-1.62%) |
May 16, 2008 | 20.25 | 20.26 | 19.55 | 19.78 | 37,870,152 | -0.44(-2.20%) |
May 15, 2008 | 19.80 | 20.22 | 19.61 | 20.22 | 40,842,608 | +0.47(+2.39%) |
May 14, 2008 | 19.90 | 20.11 | 19.66 | 19.75 | 37,809,924 | -0.04(-0.21%) |
May 13, 2008 | 20.35 | 20.47 | 19.74 | 19.79 | 39,848,952 | -0.54(-2.65%) |
May 12, 2008 | 20.15 | 20.43 | 20.08 | 20.33 | 19,763,892 | +0.29(+1.47%) |
May 09, 2008 | 19.98 | 20.46 | 19.81 | 20.04 | 15,533,186 | -0.03(-0.17%) |
May 08, 2008 | 20.54 | 20.57 | 19.87 | 20.07 | 35,465,320 | -0.36(-1.74%) |
May 07, 2008 | 21.33 | 21.36 | 20.35 | 20.43 | 40,501,620 | -0.94(-4.38%) |
May 06, 2008 | 20.93 | 21.58 | 20.84 | 21.36 | 30,975,962 | +0.08(+0.39%) |
May 05, 2008 | 21.26 | 21.45 | 20.95 | 21.28 | 27,250,624 | +0.01(+0.03%) |
May 02, 2008 | 21.72 | 22.14 | 21.14 | 21.28 | 37,984,028 | -0.03(-0.13%) |
May 01, 2008 | 20.34 | 21.71 | 20.33 | 21.30 | 56,098,892 | +0.98(+4.81%) |
Apr 30, 2008 | 20.42 | 20.90 | 20.20 | 20.33 | 31,460,852 | -0.09(-0.44%) |
Apr 29, 2008 | 20.73 | 20.79 | 20.32 | 20.41 | 28,353,562 | -0.31(-1.52%) |
Apr 28, 2008 | 20.84 | 20.96 | 20.58 | 20.73 | 25,210,164 | -0.17(-0.82%) |
Apr 25, 2008 | 20.54 | 21.04 | 20.20 | 20.90 | 37,770,064 | +0.51(+2.48%) |
Apr 24, 2008 | 19.79 | 20.59 | 19.66 | 20.39 | 42,409,592 | +0.66(+3.32%) |
Apr 23, 2008 | 20.11 | 20.25 | 19.53 | 19.74 | 35,908,800 | -0.33(-1.67%) |
Apr 22, 2008 | 19.94 | 20.22 | 19.78 | 20.07 | 33,308,414 | +0.08(+0.38%) |
Apr 21, 2008 | 20.41 | 20.46 | 19.85 | 20.00 | 35,663,496 | -0.77(-3.72%) |
Apr 18, 2008 | 20.93 | 21.21 | 20.67 | 20.77 | 55,534,048 | +0.47(+2.32%) |
Apr 17, 2008 | 19.61 | 20.43 | 19.53 | 20.30 | 47,680,160 | +0.48(+2.41%) |
Apr 16, 2008 | 20.46 | 20.73 | 19.46 | 19.82 | 102,228,784 | +0.82(+4.32%) |
Apr 15, 2008 | 18.77 | 19.12 | 18.53 | 19.00 | 43,433,780 | +0.42(+2.24%) |
Apr 14, 2008 | 18.89 | 19.07 | 18.50 | 18.58 | 52,811,472 | -0.53(-2.75%) |
Apr 11, 2008 | 19.29 | 19.70 | 19.06 | 19.11 | 64,700,076 | -0.38(-1.93%) |
Apr 10, 2008 | 20.02 | 20.20 | 19.40 | 19.49 | 66,530,360 | -0.64(-3.16%) |
Apr 09, 2008 | 20.50 | 20.60 | 19.84 | 20.12 | 43,627,072 | -0.33(-1.60%) |
Apr 08, 2008 | 20.68 | 20.72 | 20.26 | 20.45 | 49,412,132 | -0.59(-2.79%) |
Apr 07, 2008 | 21.49 | 21.71 | 21.02 | 21.04 | 29,481,674 | -0.10(-0.45%) |
Apr 04, 2008 | 21.05 | 21.28 | 20.76 | 21.13 | 36,719,260 | +0.10(+0.45%) |
Apr 03, 2008 | 20.65 | 21.18 | 20.50 | 21.04 | 29,339,644 | +0.18(+0.85%) |
Apr 02, 2008 | 21.66 | 21.69 | 20.71 | 20.86 | 54,450,016 | -0.66(-3.05%) |
Apr 01, 2008 | 20.72 | 21.54 | 20.57 | 21.51 | 52,795,428 | +1.63(+8.21%) |
Mar 31, 2008 | 20.08 | 20.33 | 19.75 | 19.88 | 51,189,460 | -0.17(-0.85%) |
Mar 28, 2008 | 20.03 | 20.85 | 19.96 | 20.05 | 42,232,776 | -0.62(-3.01%) |
Mar 27, 2008 | 21.32 | 21.32 | 20.53 | 20.67 | 39,485,536 | -0.38(-1.78%) |
Mar 26, 2008 | 21.72 | 21.72 | 20.60 | 21.05 | 53,569,608 | -0.85(-3.90%) |
Mar 25, 2008 | 21.89 | 22.19 | 21.42 | 21.90 | 40,223,252 | -0.02(-0.09%) |
Mar 24, 2008 | 22.13 | 22.91 | 21.86 | 21.92 | 66,208,556 | -0.31(-1.41%) |
Mar 21, 2008 | 21.15 | 22.41 | 20.89 | 22.24 | 69,756,680 | +0.00(+0.00%) |
Mar 20, 2008 | 21.15 | 22.41 | 21.01 | 22.24 | 69,754,624 | +1.35(+6.44%) |
Mar 19, 2008 | 21.65 | 22.16 | 20.69 | 20.89 | 68,673,184 | -0.66(-3.04%) |
Mar 18, 2008 | 20.56 | 21.58 | 20.26 | 21.55 | 80,722,056 | +1.89(+9.59%) |
Mar 17, 2008 | 18.62 | 20.02 | 18.52 | 19.66 | 80,012,384 | +0.23(+1.16%) |
Mar 14, 2008 | 20.33 | 20.54 | 19.11 | 19.44 | 75,216,136 | -0.70(-3.49%) |
Mar 13, 2008 | 19.68 | 20.37 | 19.04 | 20.14 | 75,480,688 | -0.04(-0.20%) |
Mar 12, 2008 | 20.78 | 21.58 | 20.11 | 20.18 | 57,887,496 | -0.87(-4.15%) |
Mar 11, 2008 | 20.41 | 21.06 | 19.64 | 21.06 | 74,939,400 | +2.00(+10.51%) |
Mar 10, 2008 | 19.46 | 19.51 | 18.75 | 19.05 | 49,323,484 | -0.15(-0.78%) |
Mar 07, 2008 | 18.77 | 20.08 | 18.54 | 19.21 | 70,735,048 | +0.19(+1.01%) |
Mar 06, 2008 | 19.53 | 19.68 | 18.96 | 19.01 | 49,280,628 | -0.79(-3.97%) |
Mar 05, 2008 | 19.99 | 20.50 | 19.53 | 19.80 | 47,903,356 | +0.10(+0.52%) |
Mar 04, 2008 | 19.43 | 19.86 | 19.02 | 19.70 | 44,556,640 | -0.03(-0.14%) |