Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.43 | 18.43 | 18.17 | 18.18 | 17,622,728 | -0.23(-1.26%) |
May 29, 2008 | 18.17 | 18.51 | 18.13 | 18.41 | 20,857,042 | +0.19(+1.02%) |
May 28, 2008 | 18.33 | 18.50 | 18.08 | 18.22 | 19,935,302 | +0.10(+0.55%) |
May 27, 2008 | 17.87 | 18.29 | 17.74 | 18.12 | 32,233,464 | +0.34(+1.91%) |
May 26, 2008 | 17.83 | 17.93 | 17.46 | 17.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.83 | 17.93 | 17.46 | 17.78 | 26,079,724 | -0.09(-0.52%) |
May 22, 2008 | 17.83 | 18.06 | 17.74 | 17.88 | 23,925,950 | -0.01(-0.07%) |
May 21, 2008 | 18.15 | 18.26 | 17.80 | 17.89 | 44,068,540 | -0.29(-1.61%) |
May 20, 2008 | 18.63 | 18.73 | 17.94 | 18.18 | 59,926,692 | -1.00(-5.20%) |
May 19, 2008 | 19.03 | 19.52 | 18.95 | 19.18 | 20,914,698 | -0.15(-0.79%) |
May 16, 2008 | 19.83 | 19.83 | 19.10 | 19.33 | 19,940,124 | -0.29(-1.46%) |
May 15, 2008 | 19.32 | 19.63 | 19.11 | 19.62 | 16,626,224 | +0.27(+1.41%) |
May 14, 2008 | 19.18 | 19.62 | 19.10 | 19.34 | 18,205,790 | +0.25(+1.29%) |
May 13, 2008 | 19.04 | 19.24 | 18.93 | 19.10 | 15,643,248 | +0.07(+0.38%) |
May 12, 2008 | 18.61 | 19.07 | 18.61 | 19.03 | 18,536,932 | +0.44(+2.36%) |
May 09, 2008 | 18.48 | 18.89 | 18.35 | 18.59 | 19,593,460 | +0.04(+0.21%) |
May 08, 2008 | 19.01 | 19.12 | 18.46 | 18.55 | 29,302,732 | -0.43(-2.24%) |
May 07, 2008 | 19.43 | 19.58 | 18.92 | 18.97 | 22,196,786 | -0.48(-2.46%) |
May 06, 2008 | 19.45 | 19.48 | 19.07 | 19.45 | 21,539,938 | -0.06(-0.31%) |
May 05, 2008 | 19.86 | 19.96 | 19.42 | 19.51 | 23,931,618 | -0.50(-2.49%) |
May 02, 2008 | 20.19 | 20.26 | 19.82 | 20.01 | 29,044,450 | +0.17(+0.84%) |
May 01, 2008 | 19.32 | 20.23 | 19.27 | 19.84 | 40,086,096 | +0.71(+3.72%) |
Apr 30, 2008 | 19.50 | 19.70 | 19.09 | 19.13 | 22,912,710 | -0.37(-1.91%) |
Apr 29, 2008 | 19.68 | 19.91 | 19.34 | 19.50 | 16,511,652 | -0.25(-1.24%) |
Apr 28, 2008 | 19.67 | 20.04 | 19.41 | 19.75 | 20,133,036 | -0.03(-0.17%) |
Apr 25, 2008 | 19.27 | 19.80 | 19.13 | 19.78 | 29,588,060 | +0.57(+2.97%) |
Apr 24, 2008 | 18.68 | 19.43 | 18.68 | 19.21 | 32,705,362 | +0.53(+2.85%) |
Apr 23, 2008 | 19.05 | 19.06 | 18.61 | 18.68 | 23,972,512 | -0.27(-1.40%) |
Apr 22, 2008 | 19.20 | 19.42 | 18.78 | 18.95 | 30,272,202 | -0.31(-1.59%) |
Apr 21, 2008 | 18.93 | 19.38 | 18.67 | 19.25 | 24,793,662 | +0.20(+1.05%) |
Apr 18, 2008 | 18.74 | 19.18 | 18.74 | 19.05 | 19,072,674 | +0.37(+1.99%) |
Apr 17, 2008 | 18.60 | 18.74 | 18.51 | 18.68 | 13,911,051 | +0.07(+0.36%) |
Apr 16, 2008 | 18.63 | 18.75 | 18.37 | 18.61 | 18,271,906 | +0.06(+0.32%) |
Apr 15, 2008 | 18.67 | 18.67 | 18.27 | 18.55 | 14,860,717 | +0.01(+0.07%) |
Apr 14, 2008 | 18.67 | 18.85 | 18.49 | 18.54 | 12,199,023 | -0.17(-0.92%) |
Apr 11, 2008 | 18.59 | 19.05 | 18.59 | 18.71 | 19,099,942 | -0.14(-0.74%) |
Apr 10, 2008 | 18.35 | 19.17 | 18.35 | 18.85 | 29,942,038 | +0.47(+2.57%) |
Apr 09, 2008 | 18.70 | 18.77 | 18.20 | 18.38 | 20,219,432 | -0.34(-1.81%) |
Apr 08, 2008 | 18.73 | 18.89 | 18.57 | 18.72 | 17,382,658 | -0.21(-1.12%) |
Apr 07, 2008 | 19.23 | 19.32 | 18.83 | 18.93 | 16,383,531 | -0.19(-1.01%) |
Apr 04, 2008 | 19.27 | 19.52 | 19.01 | 19.13 | 20,352,966 | -0.29(-1.47%) |
Apr 03, 2008 | 19.28 | 19.59 | 19.05 | 19.41 | 17,534,664 | +0.04(+0.21%) |
Apr 02, 2008 | 19.56 | 19.93 | 19.24 | 19.37 | 24,220,948 | -0.22(-1.12%) |
Apr 01, 2008 | 18.73 | 19.65 | 18.67 | 19.59 | 30,503,920 | +1.01(+5.43%) |
Mar 31, 2008 | 18.20 | 18.64 | 18.02 | 18.58 | 23,473,404 | +0.39(+2.16%) |
Mar 28, 2008 | 18.33 | 18.51 | 18.12 | 18.19 | 23,812,492 | -0.75(-3.96%) |
Mar 27, 2008 | 18.71 | 19.01 | 18.44 | 18.94 | 19,889,516 | +0.23(+1.24%) |
Mar 26, 2008 | 18.97 | 18.97 | 18.56 | 18.71 | 22,272,438 | -0.40(-2.09%) |
Mar 25, 2008 | 19.38 | 19.57 | 18.80 | 19.11 | 27,793,252 | -0.33(-1.71%) |
Mar 24, 2008 | 18.69 | 19.93 | 18.69 | 19.44 | 38,003,196 | +0.80(+4.28%) |
Mar 21, 2008 | 17.92 | 18.71 | 17.83 | 18.64 | 33,483,292 | +0.00(+0.00%) |
Mar 20, 2008 | 17.92 | 18.71 | 17.83 | 18.64 | 33,482,690 | +0.81(+4.55%) |
Mar 19, 2008 | 18.03 | 18.61 | 17.81 | 17.83 | 35,023,712 | -0.23(-1.29%) |
Mar 18, 2008 | 17.40 | 18.10 | 17.34 | 18.06 | 32,257,754 | +0.99(+5.80%) |
Mar 17, 2008 | 16.68 | 17.29 | 16.52 | 17.07 | 32,990,242 | -0.03(-0.19%) |
Mar 14, 2008 | 17.77 | 17.78 | 16.85 | 17.11 | 32,324,948 | -0.48(-2.76%) |
Mar 13, 2008 | 17.30 | 17.71 | 16.93 | 17.59 | 30,472,522 | +0.23(+1.34%) |
Mar 12, 2008 | 17.41 | 18.02 | 17.25 | 17.36 | 30,120,394 | -0.05(-0.27%) |
Mar 11, 2008 | 17.17 | 17.42 | 16.79 | 17.40 | 33,298,002 | +0.80(+4.80%) |
Mar 10, 2008 | 17.24 | 17.24 | 16.58 | 16.61 | 25,875,236 | -0.58(-3.40%) |
Mar 07, 2008 | 16.93 | 17.55 | 16.73 | 17.19 | 23,197,470 | +0.08(+0.47%) |
Mar 06, 2008 | 17.72 | 17.86 | 17.09 | 17.11 | 21,595,006 | -0.66(-3.74%) |
Mar 05, 2008 | 17.94 | 18.31 | 17.60 | 17.78 | 27,608,606 | -0.07(-0.41%) |
Mar 04, 2008 | 17.80 | 17.97 | 17.60 | 17.85 | 23,592,192 | -0.15(-0.81%) |