Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.96 | 21.30 | 20.79 | 20.80 | 102,371,208 | -0.09(-0.42%) |
Apr 29, 2008 | 21.00 | 21.07 | 20.75 | 20.88 | 115,765,168 | -0.26(-1.21%) |
Apr 28, 2008 | 21.73 | 21.76 | 21.02 | 21.14 | 133,631,696 | -0.61(-2.82%) |
Apr 25, 2008 | 21.91 | 22.16 | 21.58 | 21.75 | 199,052,304 | -1.44(-6.19%) |
Apr 24, 2008 | 23.06 | 23.41 | 22.72 | 23.19 | 159,115,216 | +0.26(+1.11%) |
Apr 23, 2008 | 22.20 | 22.94 | 22.09 | 22.93 | 134,740,288 | +0.88(+3.97%) |
Apr 22, 2008 | 22.34 | 22.39 | 21.85 | 22.06 | 92,377,776 | -0.12(-0.56%) |
Apr 21, 2008 | 22.01 | 22.31 | 21.96 | 22.18 | 74,564,928 | +0.31(+1.40%) |
Apr 18, 2008 | 21.88 | 21.95 | 21.59 | 21.88 | 100,964,352 | +0.57(+2.67%) |
Apr 17, 2008 | 21.23 | 21.39 | 21.07 | 21.31 | 66,850,604 | +0.20(+0.93%) |
Apr 16, 2008 | 20.83 | 21.18 | 20.69 | 21.11 | 74,152,200 | +0.51(+2.48%) |
Apr 15, 2008 | 20.50 | 20.77 | 20.44 | 20.60 | 46,675,952 | +0.14(+0.68%) |
Apr 14, 2008 | 20.59 | 20.64 | 20.37 | 20.46 | 59,449,932 | -0.16(-0.78%) |
Apr 11, 2008 | 20.61 | 21.15 | 20.57 | 20.62 | 74,560,912 | -0.61(-2.85%) |
Apr 10, 2008 | 21.02 | 21.44 | 21.00 | 21.23 | 89,953,672 | +0.16(+0.76%) |
Apr 09, 2008 | 20.94 | 21.18 | 20.81 | 21.07 | 62,870,236 | +0.10(+0.49%) |
Apr 08, 2008 | 21.10 | 21.15 | 20.81 | 20.96 | 61,347,020 | -0.30(-1.41%) |
Apr 07, 2008 | 21.55 | 21.58 | 21.17 | 21.26 | 60,934,072 | +0.00(+0.00%) |
Apr 04, 2008 | 21.24 | 21.34 | 20.96 | 21.26 | 60,116,560 | +0.12(+0.55%) |
Apr 03, 2008 | 21.15 | 21.38 | 21.00 | 21.15 | 53,431,136 | -0.12(-0.55%) |
Apr 02, 2008 | 21.56 | 21.57 | 21.15 | 21.26 | 67,883,024 | -0.25(-1.15%) |
Apr 01, 2008 | 21.02 | 21.54 | 20.88 | 21.51 | 90,209,296 | +0.82(+3.95%) |
Mar 31, 2008 | 20.33 | 20.85 | 20.30 | 20.69 | 64,131,196 | +0.34(+1.68%) |
Mar 28, 2008 | 20.58 | 20.73 | 20.29 | 20.35 | 67,532,656 | -0.10(-0.50%) |
Mar 27, 2008 | 20.77 | 20.77 | 20.42 | 20.45 | 65,401,812 | -0.37(-1.79%) |
Mar 26, 2008 | 21.17 | 21.20 | 20.69 | 20.83 | 62,885,452 | -0.42(-1.99%) |
Mar 25, 2008 | 21.39 | 21.42 | 21.10 | 21.25 | 67,408,120 | -0.02(-0.10%) |
Mar 24, 2008 | 21.39 | 21.44 | 21.19 | 21.27 | 66,230,800 | -0.01(-0.03%) |
Mar 21, 2008 | 20.96 | 21.31 | 20.85 | 21.28 | 82,524,480 | +0.00(+0.00%) |
Mar 20, 2008 | 20.96 | 21.31 | 20.85 | 21.28 | 82,519,600 | +0.41(+1.96%) |
Mar 19, 2008 | 21.42 | 21.58 | 20.87 | 20.87 | 84,268,112 | -0.58(-2.72%) |
Mar 18, 2008 | 20.91 | 21.50 | 20.91 | 21.45 | 114,273,432 | +0.82(+3.96%) |
Mar 17, 2008 | 19.91 | 20.95 | 19.89 | 20.64 | 115,869,320 | +0.25(+1.22%) |
Mar 14, 2008 | 20.94 | 21.15 | 20.15 | 20.39 | 144,266,176 | -0.48(-2.31%) |
Mar 13, 2008 | 20.81 | 21.14 | 20.53 | 20.87 | 115,955,760 | -0.01(-0.03%) |
Mar 12, 2008 | 21.46 | 21.50 | 20.81 | 20.88 | 104,215,512 | -0.47(-2.22%) |
Mar 11, 2008 | 20.71 | 21.39 | 20.69 | 21.35 | 135,422,144 | +0.90(+4.39%) |
Mar 10, 2008 | 20.29 | 20.61 | 20.23 | 20.45 | 99,470,896 | +0.13(+0.65%) |
Mar 07, 2008 | 19.94 | 20.47 | 19.92 | 20.32 | 106,416,592 | +0.22(+1.09%) |
Mar 06, 2008 | 20.46 | 20.54 | 20.05 | 20.10 | 124,972,720 | -0.40(-1.96%) |
Mar 05, 2008 | 20.23 | 20.72 | 20.20 | 20.50 | 146,013,904 | +0.39(+1.92%) |
Mar 04, 2008 | 19.70 | 20.15 | 19.66 | 20.12 | 119,179,304 | +0.44(+2.22%) |
Mar 03, 2008 | 19.86 | 19.97 | 19.59 | 19.68 | 104,899,872 | -0.15(-0.77%) |
Feb 29, 2008 | 20.19 | 20.29 | 19.70 | 19.83 | 160,993,056 | -0.53(-2.61%) |
Feb 28, 2008 | 20.43 | 20.61 | 20.27 | 20.37 | 113,823,576 | -0.24(-1.17%) |
Feb 27, 2008 | 20.56 | 20.91 | 20.49 | 20.61 | 103,121,336 | -0.09(-0.42%) |
Feb 26, 2008 | 20.23 | 21.04 | 20.18 | 20.69 | 149,358,528 | +0.39(+1.94%) |
Feb 25, 2008 | 20.16 | 20.59 | 20.04 | 20.30 | 150,764,208 | +0.12(+0.58%) |
Feb 22, 2008 | 20.59 | 20.70 | 19.83 | 20.18 | 172,391,248 | -0.31(-1.49%) |
Feb 21, 2008 | 20.87 | 21.12 | 20.39 | 20.49 | 135,462,000 | -0.09(-0.43%) |
Feb 20, 2008 | 20.53 | 20.61 | 20.36 | 20.58 | 127,306,816 | +0.04(+0.18%) |
Feb 19, 2008 | 21.00 | 21.03 | 20.47 | 20.54 | 93,582,912 | -0.18(-0.88%) |
Feb 18, 2008 | 20.64 | 20.88 | 20.60 | 20.72 | 93,482,328 | +0.00(+0.00%) |
Feb 15, 2008 | 20.64 | 20.88 | 20.60 | 20.72 | 93,453,024 | -0.06(-0.28%) |
Feb 14, 2008 | 21.06 | 21.18 | 20.75 | 20.78 | 93,517,672 | -0.34(-1.59%) |
Feb 13, 2008 | 20.87 | 21.18 | 20.80 | 21.12 | 122,039,160 | +0.45(+2.19%) |
Feb 12, 2008 | 20.73 | 20.87 | 20.50 | 20.67 | 115,665,616 | +0.09(+0.46%) |
Feb 11, 2008 | 20.80 | 20.86 | 20.35 | 20.57 | 215,027,472 | -0.26(-1.23%) |
Feb 08, 2008 | 20.63 | 21.20 | 20.59 | 20.83 | 171,225,696 | +0.32(+1.57%) |
Feb 07, 2008 | 20.67 | 20.99 | 20.34 | 20.50 | 226,231,216 | -0.29(-1.40%) |
Feb 06, 2008 | 21.35 | 21.40 | 20.63 | 20.80 | 189,279,904 | -0.40(-1.89%) |
Feb 05, 2008 | 21.81 | 21.83 | 21.07 | 21.20 | 188,592,016 | -0.82(-3.71%) |
Feb 04, 2008 | 22.23 | 22.40 | 21.96 | 22.01 | 164,538,720 | -0.19(-0.85%) |