Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.60 | 26.24 | 25.50 | 25.80 | 47,116,488 | +0.39(+1.53%) |
Apr 29, 2008 | 24.21 | 25.85 | 23.93 | 25.41 | 141,600,672 | +2.92(+12.98%) |
Apr 28, 2008 | 22.19 | 22.49 | 21.85 | 22.49 | 29,738,688 | +0.47(+2.15%) |
Apr 25, 2008 | 22.72 | 22.75 | 21.96 | 22.02 | 21,865,064 | -0.20(-0.90%) |
Apr 24, 2008 | 21.76 | 22.38 | 21.47 | 22.22 | 18,249,562 | +0.60(+2.76%) |
Apr 23, 2008 | 21.68 | 22.00 | 21.60 | 21.62 | 13,303,067 | -0.14(-0.64%) |
Apr 22, 2008 | 21.95 | 22.16 | 21.70 | 21.76 | 12,381,912 | -0.13(-0.58%) |
Apr 21, 2008 | 21.76 | 22.11 | 21.43 | 21.89 | 19,080,156 | +0.21(+0.98%) |
Apr 18, 2008 | 21.74 | 22.19 | 21.52 | 21.68 | 30,439,268 | +0.30(+1.39%) |
Apr 17, 2008 | 21.33 | 21.50 | 21.09 | 21.38 | 11,350,573 | +0.00(+0.01%) |
Apr 16, 2008 | 21.01 | 21.50 | 20.69 | 21.37 | 24,905,236 | +0.54(+2.58%) |
Apr 15, 2008 | 21.16 | 21.28 | 20.39 | 20.84 | 27,958,452 | -0.22(-1.07%) |
Apr 14, 2008 | 21.10 | 21.33 | 20.59 | 21.06 | 25,375,656 | -0.14(-0.66%) |
Apr 11, 2008 | 20.94 | 21.42 | 20.90 | 21.20 | 17,374,576 | -0.03(-0.14%) |
Apr 10, 2008 | 21.44 | 21.55 | 20.96 | 21.23 | 21,276,372 | +0.02(+0.07%) |
Apr 09, 2008 | 21.52 | 21.91 | 21.04 | 21.22 | 23,801,892 | -0.25(-1.18%) |
Apr 08, 2008 | 20.90 | 21.59 | 20.89 | 21.47 | 25,432,026 | +0.48(+2.31%) |
Apr 07, 2008 | 21.23 | 21.59 | 20.89 | 20.98 | 21,265,224 | -0.03(-0.14%) |
Apr 04, 2008 | 21.51 | 21.60 | 20.89 | 21.01 | 21,034,298 | -0.43(-2.02%) |
Apr 03, 2008 | 20.59 | 21.45 | 20.59 | 21.45 | 26,995,084 | +0.70(+3.35%) |
Apr 02, 2008 | 21.27 | 21.33 | 20.71 | 20.75 | 23,656,094 | -0.54(-2.55%) |
Apr 01, 2008 | 21.03 | 21.68 | 20.82 | 21.29 | 42,203,236 | +0.61(+2.96%) |
Mar 31, 2008 | 20.22 | 20.68 | 19.92 | 20.68 | 19,642,668 | +0.50(+2.48%) |
Mar 28, 2008 | 20.63 | 20.65 | 19.99 | 20.18 | 18,609,928 | -0.29(-1.40%) |
Mar 27, 2008 | 20.86 | 21.01 | 20.41 | 20.47 | 21,088,846 | -0.20(-0.96%) |
Mar 26, 2008 | 20.80 | 21.09 | 20.51 | 20.67 | 21,178,620 | -0.20(-0.95%) |
Mar 25, 2008 | 20.23 | 21.33 | 19.99 | 20.87 | 47,117,988 | +0.79(+3.92%) |
Mar 24, 2008 | 20.62 | 21.36 | 19.92 | 20.08 | 59,517,720 | -0.36(-1.76%) |
Mar 21, 2008 | 19.16 | 20.63 | 18.77 | 20.44 | 62,710,312 | +0.00(+0.00%) |
Mar 20, 2008 | 19.16 | 20.63 | 18.77 | 20.44 | 62,703,840 | +1.11(+5.75%) |
Mar 19, 2008 | 19.99 | 20.40 | 19.22 | 19.33 | 101,561,672 | -0.17(-0.88%) |
Mar 18, 2008 | 19.01 | 19.98 | 18.60 | 19.50 | 49,377,796 | +0.81(+4.33%) |
Mar 17, 2008 | 18.73 | 19.17 | 17.90 | 18.69 | 46,583,756 | -0.66(-3.42%) |
Mar 14, 2008 | 19.75 | 19.98 | 18.92 | 19.35 | 46,776,372 | -0.10(-0.51%) |
Mar 13, 2008 | 18.46 | 19.75 | 18.22 | 19.45 | 60,733,212 | +0.54(+2.85%) |
Mar 12, 2008 | 18.09 | 19.24 | 18.01 | 18.91 | 41,864,844 | +0.75(+4.12%) |
Mar 11, 2008 | 18.08 | 18.27 | 17.03 | 18.16 | 67,768,488 | +0.40(+2.27%) |
Mar 10, 2008 | 17.82 | 18.17 | 17.61 | 17.76 | 36,033,004 | -0.09(-0.52%) |
Mar 07, 2008 | 17.40 | 17.95 | 17.29 | 17.85 | 49,610,340 | +0.23(+1.33%) |
Mar 06, 2008 | 17.62 | 17.73 | 17.53 | 17.62 | 26,276,810 | -0.09(-0.53%) |
Mar 05, 2008 | 17.88 | 18.07 | 17.61 | 17.71 | 24,315,562 | -0.14(-0.76%) |
Mar 04, 2008 | 17.44 | 17.94 | 17.16 | 17.85 | 38,387,988 | +0.36(+2.07%) |
Mar 03, 2008 | 17.46 | 18.17 | 17.22 | 17.49 | 30,951,342 | -0.13(-0.76%) |
Feb 29, 2008 | 17.87 | 17.97 | 17.59 | 17.62 | 22,297,856 | -0.44(-2.41%) |
Feb 28, 2008 | 17.55 | 18.28 | 17.37 | 18.06 | 31,700,108 | +0.33(+1.84%) |
Feb 27, 2008 | 17.99 | 18.20 | 17.51 | 17.73 | 34,587,312 | -0.43(-2.39%) |
Feb 26, 2008 | 18.41 | 18.64 | 17.89 | 18.17 | 33,192,640 | -0.24(-1.29%) |
Feb 25, 2008 | 18.67 | 18.73 | 17.61 | 18.41 | 77,222,536 | -0.47(-2.47%) |
Feb 22, 2008 | 19.02 | 19.06 | 18.36 | 18.87 | 53,644,360 | -0.09(-0.49%) |
Feb 21, 2008 | 19.13 | 19.52 | 18.71 | 18.96 | 24,210,014 | -0.35(-1.80%) |
Feb 20, 2008 | 18.60 | 19.42 | 18.49 | 19.31 | 25,370,072 | +0.37(+1.97%) |
Feb 19, 2008 | 19.29 | 19.43 | 18.68 | 18.94 | 19,433,848 | -0.17(-0.87%) |
Feb 18, 2008 | 18.60 | 19.19 | 18.35 | 19.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.60 | 19.19 | 18.35 | 19.11 | 31,505,036 | +0.35(+1.86%) |
Feb 14, 2008 | 18.92 | 19.06 | 18.28 | 18.76 | 29,007,096 | -0.23(-1.24%) |
Feb 13, 2008 | 19.14 | 19.20 | 18.80 | 18.99 | 22,716,296 | +0.07(+0.37%) |
Feb 12, 2008 | 19.36 | 19.90 | 18.73 | 18.92 | 31,633,150 | -0.20(-1.02%) |
Feb 11, 2008 | 19.21 | 19.47 | 18.80 | 19.12 | 24,395,620 | +0.05(+0.24%) |
Feb 08, 2008 | 18.83 | 19.16 | 18.51 | 19.07 | 31,499,956 | +0.44(+2.35%) |
Feb 07, 2008 | 18.74 | 19.02 | 18.10 | 18.63 | 41,514,732 | -0.38(-1.99%) |
Feb 06, 2008 | 19.29 | 19.29 | 18.44 | 19.01 | 53,148,276 | -0.17(-0.88%) |
Feb 05, 2008 | 19.83 | 20.03 | 19.09 | 19.18 | 42,521,940 | -0.86(-4.27%) |
Feb 04, 2008 | 19.94 | 20.61 | 19.88 | 20.03 | 38,099,704 | +0.05(+0.27%) |