Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.11 | 22.22 | 21.15 | 21.45 | 58,492,848 | -0.09(-0.40%) |
May 29, 2008 | 22.31 | 22.44 | 21.50 | 21.53 | 63,966,128 | -0.79(-3.53%) |
May 28, 2008 | 21.49 | 22.34 | 21.02 | 22.32 | 58,051,392 | +0.93(+4.34%) |
May 27, 2008 | 22.22 | 22.26 | 21.22 | 21.39 | 50,607,980 | -0.63(-2.85%) |
May 26, 2008 | 22.36 | 22.36 | 21.57 | 22.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.36 | 22.36 | 21.57 | 22.02 | 54,935,532 | +0.11(+0.50%) |
May 22, 2008 | 23.32 | 23.35 | 21.79 | 21.91 | 56,457,928 | -0.96(-4.22%) |
May 21, 2008 | 23.30 | 23.61 | 22.68 | 22.88 | 85,560,688 | +0.33(+1.46%) |
May 20, 2008 | 22.10 | 22.60 | 21.82 | 22.55 | 66,853,044 | +0.58(+2.66%) |
May 19, 2008 | 21.63 | 22.18 | 21.42 | 21.96 | 53,513,848 | +0.47(+2.18%) |
May 16, 2008 | 21.05 | 21.49 | 20.99 | 21.49 | 48,092,936 | +0.72(+3.49%) |
May 15, 2008 | 20.40 | 20.78 | 20.24 | 20.77 | 43,804,768 | +0.61(+3.02%) |
May 14, 2008 | 20.60 | 20.65 | 20.08 | 20.16 | 36,704,320 | -0.33(-1.60%) |
May 13, 2008 | 20.57 | 20.69 | 20.29 | 20.49 | 51,981,052 | +0.50(+2.51%) |
May 12, 2008 | 19.82 | 20.16 | 19.45 | 19.99 | 44,928,908 | +0.33(+1.70%) |
May 09, 2008 | 19.43 | 19.69 | 19.09 | 19.65 | 38,281,888 | +0.25(+1.29%) |
May 08, 2008 | 19.53 | 19.73 | 19.07 | 19.40 | 40,624,092 | +0.12(+0.64%) |
May 07, 2008 | 20.00 | 20.00 | 19.13 | 19.28 | 236,012,144 | -0.54(-2.72%) |
May 06, 2008 | 19.34 | 19.82 | 19.26 | 19.82 | 45,506,280 | +0.57(+2.96%) |
May 05, 2008 | 19.01 | 19.39 | 18.89 | 19.25 | 47,812,252 | +0.32(+1.70%) |
May 02, 2008 | 19.12 | 19.27 | 18.64 | 18.93 | 61,751,068 | +0.38(+2.03%) |
May 01, 2008 | 19.01 | 19.30 | 17.82 | 18.55 | 97,033,224 | +0.08(+0.44%) |
Apr 30, 2008 | 18.00 | 18.97 | 17.59 | 18.47 | 125,156,304 | +0.70(+3.96%) |
Apr 29, 2008 | 18.41 | 18.46 | 17.70 | 17.77 | 68,619,736 | -0.91(-4.86%) |
Apr 28, 2008 | 19.17 | 19.21 | 18.63 | 18.67 | 41,245,820 | -0.09(-0.46%) |
Apr 25, 2008 | 18.86 | 19.04 | 18.48 | 18.76 | 59,694,724 | +0.19(+1.05%) |
Apr 24, 2008 | 19.02 | 19.10 | 18.44 | 18.57 | 70,544,736 | -0.56(-2.94%) |
Apr 23, 2008 | 19.35 | 19.53 | 19.09 | 19.13 | 45,004,924 | -0.29(-1.47%) |
Apr 22, 2008 | 19.48 | 19.92 | 19.36 | 19.41 | 51,045,956 | -0.18(-0.92%) |
Apr 21, 2008 | 19.24 | 19.68 | 19.11 | 19.60 | 51,828,000 | +0.51(+2.65%) |
Apr 18, 2008 | 18.94 | 19.26 | 18.70 | 19.09 | 64,951,484 | +0.00(+0.00%) |
Apr 17, 2008 | 18.46 | 19.18 | 18.45 | 19.09 | 79,375,480 | +0.40(+2.16%) |
Apr 16, 2008 | 18.94 | 18.99 | 18.32 | 18.69 | 71,704,512 | -0.04(-0.21%) |
Apr 15, 2008 | 18.47 | 18.86 | 18.16 | 18.73 | 104,903,960 | +0.14(+0.75%) |
Apr 14, 2008 | 17.04 | 19.06 | 16.87 | 18.59 | 241,140,752 | +1.42(+8.27%) |
Apr 11, 2008 | 17.33 | 17.47 | 17.07 | 17.17 | 36,463,624 | -0.35(-2.01%) |
Apr 10, 2008 | 17.50 | 17.66 | 17.21 | 17.52 | 37,922,080 | +0.08(+0.46%) |
Apr 09, 2008 | 17.39 | 17.68 | 17.27 | 17.44 | 50,651,200 | +0.11(+0.65%) |
Apr 08, 2008 | 16.71 | 17.39 | 16.63 | 17.33 | 45,429,544 | +0.43(+2.52%) |
Apr 07, 2008 | 17.15 | 17.37 | 16.73 | 16.90 | 36,107,504 | +0.05(+0.27%) |
Apr 04, 2008 | 16.77 | 17.30 | 16.74 | 16.85 | 43,901,900 | +0.13(+0.76%) |
Apr 03, 2008 | 16.42 | 17.05 | 16.33 | 16.73 | 43,662,588 | +0.23(+1.37%) |
Apr 02, 2008 | 16.06 | 16.72 | 15.98 | 16.50 | 51,209,020 | +0.60(+3.75%) |
Apr 01, 2008 | 15.65 | 16.05 | 15.35 | 15.90 | 45,140,508 | +0.37(+2.39%) |
Mar 31, 2008 | 15.44 | 15.76 | 15.18 | 15.53 | 46,465,368 | +0.18(+1.20%) |
Mar 28, 2008 | 15.48 | 15.69 | 15.24 | 15.35 | 34,129,076 | -0.14(-0.93%) |
Mar 27, 2008 | 16.12 | 16.15 | 15.36 | 15.49 | 40,601,324 | -0.45(-2.81%) |
Mar 26, 2008 | 15.70 | 16.12 | 15.46 | 15.94 | 62,279,220 | +0.36(+2.30%) |
Mar 25, 2008 | 15.20 | 15.76 | 15.08 | 15.58 | 66,536,656 | +0.74(+4.96%) |
Mar 24, 2008 | 14.82 | 15.29 | 14.70 | 14.85 | 49,438,652 | +0.27(+1.84%) |
Mar 21, 2008 | 14.45 | 14.69 | 14.16 | 14.58 | 84,898,848 | +0.00(+0.00%) |
Mar 20, 2008 | 14.45 | 14.69 | 14.16 | 14.58 | 84,861,376 | -0.24(-1.65%) |
Mar 19, 2008 | 16.28 | 16.28 | 14.80 | 14.82 | 88,470,184 | -1.40(-8.63%) |
Mar 18, 2008 | 16.12 | 16.33 | 15.87 | 16.23 | 62,339,336 | +0.47(+2.98%) |
Mar 17, 2008 | 15.75 | 16.06 | 15.36 | 15.76 | 71,311,512 | -0.71(-4.30%) |
Mar 14, 2008 | 17.17 | 17.20 | 16.24 | 16.46 | 62,032,020 | -0.56(-3.26%) |
Mar 13, 2008 | 16.89 | 17.08 | 16.46 | 17.02 | 56,837,780 | -0.38(-2.19%) |
Mar 12, 2008 | 17.45 | 17.60 | 17.13 | 17.40 | 36,922,180 | -0.03(-0.17%) |
Mar 11, 2008 | 17.05 | 17.45 | 16.63 | 17.43 | 48,628,060 | +0.91(+5.51%) |
Mar 10, 2008 | 17.04 | 17.14 | 16.43 | 16.52 | 45,440,364 | -0.47(-2.75%) |
Mar 07, 2008 | 16.97 | 17.36 | 16.74 | 16.99 | 38,017,216 | -0.28(-1.64%) |
Mar 06, 2008 | 17.86 | 17.95 | 17.23 | 17.27 | 35,321,760 | -0.49(-2.77%) |
Mar 05, 2008 | 17.33 | 17.86 | 17.29 | 17.76 | 46,971,668 | +0.64(+3.74%) |
Mar 04, 2008 | 17.76 | 17.76 | 16.77 | 17.12 | 76,642,336 | -0.76(-4.25%) |