Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.80 | 15.94 | 15.37 | 15.56 | 64,543,940 | -0.18(-1.17%) |
Jun 27, 2008 | 15.88 | 16.11 | 15.48 | 15.75 | 75,752,272 | -0.03(-0.17%) |
Jun 26, 2008 | 16.24 | 16.59 | 15.77 | 15.77 | 90,235,672 | -0.87(-5.24%) |
Jun 25, 2008 | 16.62 | 17.39 | 16.53 | 16.64 | 64,086,100 | +0.13(+0.79%) |
Jun 24, 2008 | 15.87 | 16.83 | 15.66 | 16.51 | 76,305,352 | +0.62(+3.87%) |
Jun 23, 2008 | 16.14 | 16.24 | 15.65 | 15.90 | 56,200,788 | -0.16(-0.98%) |
Jun 20, 2008 | 16.09 | 16.64 | 15.73 | 16.05 | 95,601,472 | -0.74(-4.41%) |
Jun 19, 2008 | 16.69 | 16.84 | 16.10 | 16.80 | 71,772,256 | +0.13(+0.79%) |
Jun 18, 2008 | 16.38 | 16.94 | 16.23 | 16.66 | 64,415,172 | +0.02(+0.12%) |
Jun 17, 2008 | 17.52 | 17.82 | 16.56 | 16.64 | 62,082,952 | -0.64(-3.71%) |
Jun 16, 2008 | 17.06 | 17.68 | 16.79 | 17.29 | 50,612,764 | +0.20(+1.15%) |
Jun 13, 2008 | 17.23 | 17.43 | 16.57 | 17.09 | 49,372,372 | +0.04(+0.23%) |
Jun 12, 2008 | 16.86 | 17.58 | 16.77 | 17.05 | 62,110,456 | +0.31(+1.84%) |
Jun 11, 2008 | 17.11 | 17.14 | 16.71 | 16.74 | 73,285,264 | -0.24(-1.39%) |
Jun 10, 2008 | 17.23 | 17.36 | 16.26 | 16.98 | 66,446,416 | +0.42(+2.53%) |
Jun 09, 2008 | 16.85 | 16.95 | 16.26 | 16.56 | 61,205,992 | -0.10(-0.59%) |
Jun 06, 2008 | 17.56 | 17.58 | 16.59 | 16.66 | 88,083,632 | -1.17(-6.54%) |
Jun 05, 2008 | 17.58 | 18.00 | 17.44 | 17.82 | 41,145,580 | +0.37(+2.10%) |
Jun 04, 2008 | 17.44 | 17.69 | 17.17 | 17.46 | 51,106,448 | -0.09(-0.52%) |
Jun 03, 2008 | 17.86 | 17.98 | 17.42 | 17.55 | 46,335,560 | -0.22(-1.22%) |
Jun 02, 2008 | 18.00 | 18.05 | 17.50 | 17.77 | 35,371,920 | -0.30(-1.67%) |
May 30, 2008 | 18.54 | 18.54 | 18.02 | 18.07 | 29,622,088 | -0.27(-1.47%) |
May 29, 2008 | 17.93 | 18.43 | 17.86 | 18.34 | 38,494,960 | +0.33(+1.86%) |
May 28, 2008 | 18.16 | 18.26 | 17.45 | 18.00 | 60,606,752 | -0.06(-0.33%) |
May 27, 2008 | 18.11 | 18.36 | 17.79 | 18.06 | 41,962,880 | -0.08(-0.43%) |
May 26, 2008 | 18.24 | 18.30 | 17.99 | 18.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.24 | 18.30 | 17.99 | 18.14 | 36,503,436 | -0.15(-0.82%) |
May 22, 2008 | 18.18 | 18.64 | 18.05 | 18.29 | 40,014,448 | +0.14(+0.76%) |
May 21, 2008 | 18.32 | 18.60 | 18.00 | 18.15 | 50,144,820 | -0.23(-1.25%) |
May 20, 2008 | 18.54 | 19.07 | 18.18 | 18.38 | 48,012,728 | -0.28(-1.51%) |
May 19, 2008 | 19.00 | 19.29 | 18.61 | 18.66 | 43,602,952 | -0.31(-1.62%) |
May 16, 2008 | 19.42 | 19.43 | 18.75 | 18.97 | 39,483,336 | -0.43(-2.20%) |
May 15, 2008 | 18.99 | 19.40 | 18.81 | 19.40 | 42,582,412 | +0.45(+2.39%) |
May 14, 2008 | 19.09 | 19.29 | 18.85 | 18.94 | 39,420,544 | -0.04(-0.21%) |
May 13, 2008 | 19.52 | 19.63 | 18.94 | 18.98 | 41,546,428 | -0.52(-2.65%) |
May 12, 2008 | 19.33 | 19.59 | 19.26 | 19.50 | 20,605,790 | +0.28(+1.47%) |
May 09, 2008 | 19.17 | 19.63 | 19.00 | 19.22 | 16,194,865 | -0.03(-0.17%) |
May 08, 2008 | 19.70 | 19.73 | 19.06 | 19.25 | 36,976,064 | -0.34(-1.74%) |
May 07, 2008 | 20.46 | 20.48 | 19.51 | 19.59 | 42,226,900 | -0.90(-4.38%) |
May 06, 2008 | 20.07 | 20.70 | 19.99 | 20.49 | 32,295,470 | +0.08(+0.39%) |
May 05, 2008 | 20.39 | 20.57 | 20.09 | 20.41 | 28,411,442 | +0.01(+0.03%) |
May 02, 2008 | 20.83 | 21.23 | 20.27 | 20.41 | 39,602,064 | -0.03(-0.13%) |
May 01, 2008 | 19.51 | 20.82 | 19.50 | 20.43 | 58,488,580 | +0.94(+4.81%) |
Apr 30, 2008 | 19.59 | 20.05 | 19.38 | 19.50 | 32,801,016 | -0.09(-0.44%) |
Apr 29, 2008 | 19.88 | 19.94 | 19.49 | 19.58 | 29,561,362 | -0.30(-1.52%) |
Apr 28, 2008 | 19.99 | 20.10 | 19.74 | 19.88 | 26,284,062 | -0.16(-0.82%) |
Apr 25, 2008 | 19.70 | 20.18 | 19.37 | 20.05 | 39,378,984 | +0.48(+2.48%) |
Apr 24, 2008 | 18.98 | 19.75 | 18.85 | 19.56 | 44,216,148 | +0.63(+3.32%) |
Apr 23, 2008 | 19.29 | 19.42 | 18.73 | 18.93 | 37,438,436 | -0.32(-1.67%) |
Apr 22, 2008 | 19.13 | 19.39 | 18.97 | 19.25 | 34,727,280 | +0.07(+0.38%) |
Apr 21, 2008 | 19.57 | 19.62 | 19.04 | 19.18 | 37,182,680 | -0.74(-3.72%) |
Apr 18, 2008 | 20.07 | 20.34 | 19.82 | 19.92 | 57,899,676 | +0.45(+2.32%) |
Apr 17, 2008 | 18.81 | 19.60 | 18.73 | 19.47 | 49,711,232 | +0.46(+2.41%) |
Apr 16, 2008 | 19.63 | 19.88 | 18.67 | 19.01 | 106,583,504 | +0.79(+4.32%) |
Apr 15, 2008 | 18.01 | 18.34 | 17.77 | 18.22 | 45,283,964 | +0.40(+2.24%) |
Apr 14, 2008 | 18.12 | 18.29 | 17.75 | 17.82 | 55,061,124 | -0.50(-2.75%) |
Apr 11, 2008 | 18.51 | 18.90 | 18.28 | 18.33 | 67,456,160 | -0.36(-1.93%) |
Apr 10, 2008 | 19.21 | 19.37 | 18.61 | 18.69 | 69,364,408 | -0.61(-3.16%) |
Apr 09, 2008 | 19.67 | 19.76 | 19.03 | 19.30 | 45,485,488 | -0.31(-1.60%) |
Apr 08, 2008 | 19.84 | 19.88 | 19.44 | 19.61 | 51,516,980 | -0.56(-2.79%) |
Apr 07, 2008 | 20.62 | 20.82 | 20.16 | 20.18 | 30,737,528 | -0.09(-0.45%) |
Apr 04, 2008 | 20.19 | 20.41 | 19.91 | 20.27 | 38,283,420 | +0.09(+0.45%) |
Apr 03, 2008 | 19.81 | 20.31 | 19.66 | 20.18 | 30,589,448 | +0.17(+0.85%) |
Apr 02, 2008 | 20.78 | 20.81 | 19.86 | 20.01 | 56,769,464 | -0.63(-3.05%) |