Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.77 | 19.77 | 19.49 | 19.49 | 16,431,423 | -0.25(-1.26%) |
May 29, 2008 | 19.49 | 19.86 | 19.44 | 19.74 | 19,447,096 | +0.20(+1.02%) |
May 28, 2008 | 19.66 | 19.84 | 19.39 | 19.54 | 18,587,664 | +0.11(+0.55%) |
May 27, 2008 | 19.17 | 19.61 | 19.03 | 19.44 | 30,054,464 | +0.36(+1.91%) |
May 26, 2008 | 19.12 | 19.23 | 18.72 | 19.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.23 | 18.72 | 19.07 | 24,316,722 | -0.10(-0.52%) |
May 22, 2008 | 19.12 | 19.37 | 19.03 | 19.17 | 22,308,544 | -0.01(-0.07%) |
May 21, 2008 | 19.46 | 19.59 | 19.09 | 19.19 | 41,089,484 | -0.31(-1.61%) |
May 20, 2008 | 19.98 | 20.08 | 19.24 | 19.50 | 55,875,616 | -1.07(-5.20%) |
May 19, 2008 | 20.41 | 20.93 | 20.32 | 20.57 | 19,500,854 | -0.16(-0.79%) |
May 16, 2008 | 21.27 | 21.27 | 20.48 | 20.73 | 18,592,162 | -0.31(-1.46%) |
May 15, 2008 | 20.73 | 21.05 | 20.49 | 21.04 | 15,502,283 | +0.29(+1.41%) |
May 14, 2008 | 20.58 | 21.04 | 20.48 | 20.75 | 16,975,070 | +0.26(+1.29%) |
May 13, 2008 | 20.42 | 20.64 | 20.31 | 20.48 | 14,585,757 | +0.08(+0.38%) |
May 12, 2008 | 19.96 | 20.45 | 19.96 | 20.40 | 17,283,826 | +0.47(+2.36%) |
May 09, 2008 | 19.82 | 20.26 | 19.69 | 19.93 | 18,268,932 | +0.04(+0.21%) |
May 08, 2008 | 20.38 | 20.50 | 19.80 | 19.89 | 27,321,852 | -0.46(-2.24%) |
May 07, 2008 | 20.84 | 21.00 | 20.29 | 20.35 | 20,696,272 | -0.51(-2.46%) |
May 06, 2008 | 20.86 | 20.90 | 20.45 | 20.86 | 20,083,826 | -0.06(-0.31%) |
May 05, 2008 | 21.30 | 21.40 | 20.83 | 20.93 | 22,313,828 | -0.53(-2.49%) |
May 02, 2008 | 21.66 | 21.73 | 21.25 | 21.46 | 27,081,030 | +0.18(+0.84%) |
May 01, 2008 | 20.73 | 21.70 | 20.67 | 21.28 | 37,376,256 | +0.76(+3.72%) |
Apr 30, 2008 | 20.92 | 21.12 | 20.48 | 20.52 | 21,363,798 | -0.40(-1.91%) |
Apr 29, 2008 | 21.11 | 21.35 | 20.75 | 20.92 | 15,395,456 | -0.26(-1.24%) |
Apr 28, 2008 | 21.10 | 21.49 | 20.82 | 21.18 | 18,772,032 | -0.04(-0.17%) |
Apr 25, 2008 | 20.67 | 21.24 | 20.52 | 21.22 | 27,587,892 | +0.61(+2.97%) |
Apr 24, 2008 | 20.03 | 20.84 | 20.03 | 20.60 | 30,494,462 | +0.57(+2.84%) |
Apr 23, 2008 | 20.43 | 20.44 | 19.96 | 20.03 | 22,351,958 | -0.28(-1.40%) |
Apr 22, 2008 | 20.59 | 20.83 | 20.14 | 20.32 | 28,225,786 | -0.33(-1.59%) |
Apr 21, 2008 | 20.31 | 20.78 | 20.03 | 20.65 | 23,117,598 | +0.21(+1.05%) |
Apr 18, 2008 | 20.10 | 20.58 | 20.10 | 20.43 | 17,783,350 | +0.40(+1.99%) |
Apr 17, 2008 | 19.95 | 20.10 | 19.85 | 20.03 | 12,970,657 | +0.07(+0.36%) |
Apr 16, 2008 | 19.98 | 20.11 | 19.70 | 19.96 | 17,036,716 | +0.06(+0.32%) |
Apr 15, 2008 | 20.02 | 20.02 | 19.59 | 19.90 | 13,856,125 | +0.01(+0.07%) |
Apr 14, 2008 | 20.03 | 20.22 | 19.84 | 19.88 | 11,374,362 | -0.19(-0.92%) |
Apr 11, 2008 | 19.94 | 20.43 | 19.94 | 20.07 | 17,808,776 | -0.15(-0.74%) |
Apr 10, 2008 | 19.68 | 20.55 | 19.68 | 20.22 | 27,917,942 | +0.51(+2.57%) |
Apr 09, 2008 | 20.06 | 20.13 | 19.52 | 19.71 | 18,852,588 | -0.36(-1.81%) |
Apr 08, 2008 | 20.09 | 20.26 | 19.92 | 20.08 | 16,207,581 | -0.23(-1.12%) |
Apr 07, 2008 | 20.63 | 20.73 | 20.20 | 20.31 | 15,275,996 | -0.21(-1.01%) |
Apr 04, 2008 | 20.67 | 20.94 | 20.39 | 20.51 | 18,977,096 | -0.31(-1.47%) |
Apr 03, 2008 | 20.68 | 21.01 | 20.43 | 20.82 | 16,349,312 | +0.04(+0.21%) |
Apr 02, 2008 | 20.98 | 21.37 | 20.64 | 20.78 | 22,583,600 | -0.24(-1.12%) |
Apr 01, 2008 | 20.09 | 21.07 | 20.02 | 21.01 | 28,441,840 | +1.08(+5.43%) |
Mar 31, 2008 | 19.51 | 19.99 | 19.33 | 19.93 | 21,886,590 | +0.42(+2.16%) |
Mar 28, 2008 | 19.66 | 19.86 | 19.44 | 19.51 | 22,202,756 | -0.81(-3.96%) |
Mar 27, 2008 | 20.07 | 20.38 | 19.78 | 20.31 | 18,544,974 | +0.25(+1.24%) |
Mar 26, 2008 | 20.34 | 20.34 | 19.91 | 20.06 | 20,766,810 | -0.43(-2.09%) |
Mar 25, 2008 | 20.78 | 20.99 | 20.16 | 20.49 | 25,914,412 | -0.36(-1.71%) |
Mar 24, 2008 | 20.04 | 21.37 | 20.04 | 20.85 | 35,434,160 | +0.85(+4.28%) |
Mar 21, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,219,804 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,219,244 | +0.87(+4.55%) |
Mar 19, 2008 | 19.34 | 19.96 | 19.10 | 19.12 | 32,656,090 | -0.25(-1.29%) |
Mar 18, 2008 | 18.66 | 19.41 | 18.60 | 19.37 | 30,077,112 | +1.06(+5.80%) |
Mar 17, 2008 | 17.89 | 18.54 | 17.72 | 18.31 | 30,760,084 | -0.04(-0.19%) |
Mar 14, 2008 | 19.06 | 19.07 | 18.07 | 18.35 | 30,139,766 | -0.52(-2.76%) |
Mar 13, 2008 | 18.56 | 18.99 | 18.15 | 18.87 | 28,412,564 | +0.25(+1.34%) |
Mar 12, 2008 | 18.67 | 19.33 | 18.50 | 18.62 | 28,084,240 | -0.05(-0.27%) |
Mar 11, 2008 | 18.42 | 18.68 | 18.01 | 18.67 | 31,047,040 | +0.85(+4.80%) |
Mar 10, 2008 | 18.49 | 18.49 | 17.78 | 17.81 | 24,126,056 | -0.63(-3.40%) |
Mar 07, 2008 | 18.15 | 18.82 | 17.94 | 18.44 | 21,629,308 | +0.09(+0.47%) |
Mar 06, 2008 | 19.01 | 19.15 | 18.32 | 18.35 | 20,135,172 | -0.71(-3.74%) |
Mar 05, 2008 | 19.24 | 19.64 | 18.88 | 19.07 | 25,742,250 | -0.08(-0.41%) |
Mar 04, 2008 | 19.09 | 19.27 | 18.88 | 19.14 | 21,997,348 | -0.16(-0.81%) |