Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.94 | 19.39 | 18.80 | 18.95 | 30,186,116 | +0.12(+0.64%) |
Apr 29, 2008 | 18.55 | 18.98 | 18.55 | 18.83 | 30,444,972 | +0.23(+1.25%) |
Apr 28, 2008 | 18.35 | 18.70 | 18.24 | 18.59 | 31,863,088 | +0.49(+2.71%) |
Apr 25, 2008 | 18.34 | 18.34 | 18.02 | 18.10 | 22,719,262 | +0.09(+0.49%) |
Apr 24, 2008 | 18.03 | 18.15 | 17.82 | 18.01 | 33,216,824 | -0.35(-1.89%) |
Apr 23, 2008 | 18.14 | 18.42 | 18.08 | 18.36 | 24,681,842 | +0.32(+1.78%) |
Apr 22, 2008 | 18.12 | 18.21 | 17.96 | 18.04 | 20,429,154 | -0.14(-0.80%) |
Apr 21, 2008 | 18.32 | 18.43 | 18.14 | 18.18 | 28,987,692 | -0.09(-0.48%) |
Apr 18, 2008 | 18.38 | 18.41 | 17.99 | 18.27 | 41,841,856 | +0.03(+0.17%) |
Apr 17, 2008 | 18.65 | 18.72 | 17.96 | 18.24 | 142,528,288 | -2.99(-14.07%) |
Apr 16, 2008 | 20.91 | 21.31 | 20.73 | 21.23 | 25,174,640 | +1.00(+4.95%) |
Apr 15, 2008 | 20.34 | 20.39 | 20.09 | 20.22 | 19,680,016 | -0.06(-0.31%) |
Apr 14, 2008 | 20.39 | 20.46 | 20.21 | 20.29 | 17,084,312 | -0.15(-0.74%) |
Apr 11, 2008 | 20.56 | 20.69 | 20.38 | 20.44 | 17,065,182 | -0.24(-1.16%) |
Apr 10, 2008 | 20.79 | 20.95 | 20.55 | 20.68 | 22,621,456 | -0.05(-0.24%) |
Apr 09, 2008 | 21.12 | 21.14 | 20.58 | 20.73 | 22,885,838 | -0.52(-2.46%) |
Apr 08, 2008 | 21.04 | 21.41 | 21.01 | 21.25 | 18,026,752 | -0.18(-0.85%) |
Apr 07, 2008 | 21.96 | 21.99 | 21.26 | 21.43 | 17,039,272 | +0.03(+0.15%) |
Apr 04, 2008 | 21.30 | 21.57 | 21.03 | 21.40 | 18,321,790 | +0.13(+0.59%) |
Apr 03, 2008 | 21.16 | 21.39 | 21.08 | 21.28 | 26,572,090 | +0.04(+0.21%) |
Apr 02, 2008 | 21.42 | 21.52 | 21.11 | 21.23 | 28,431,642 | +0.13(+0.63%) |
Apr 01, 2008 | 21.15 | 21.24 | 20.93 | 21.10 | 37,426,188 | +1.05(+5.21%) |
Mar 31, 2008 | 20.02 | 20.29 | 19.90 | 20.05 | 21,327,134 | +0.37(+1.89%) |
Mar 28, 2008 | 19.76 | 20.03 | 19.58 | 19.68 | 21,586,252 | +0.21(+1.07%) |
Mar 27, 2008 | 19.88 | 19.89 | 19.41 | 19.47 | 17,262,818 | -0.32(-1.62%) |
Mar 26, 2008 | 20.21 | 20.24 | 19.63 | 19.80 | 22,809,144 | -0.11(-0.54%) |
Mar 25, 2008 | 18.86 | 20.00 | 18.77 | 19.90 | 48,401,664 | +0.81(+4.26%) |
Mar 24, 2008 | 18.43 | 19.51 | 18.43 | 19.09 | 28,115,500 | +0.63(+3.41%) |
Mar 21, 2008 | 18.13 | 18.59 | 17.94 | 18.46 | 52,009,500 | +0.00(+0.00%) |
Mar 20, 2008 | 18.13 | 18.59 | 17.94 | 18.46 | 52,008,072 | -0.02(-0.10%) |
Mar 19, 2008 | 19.43 | 19.64 | 18.42 | 18.48 | 72,977,856 | -2.15(-10.42%) |
Mar 18, 2008 | 20.17 | 20.73 | 20.12 | 20.63 | 24,504,730 | +1.04(+5.31%) |
Mar 17, 2008 | 19.30 | 19.81 | 19.16 | 19.59 | 26,000,072 | -0.28(-1.40%) |
Mar 14, 2008 | 20.61 | 20.61 | 19.65 | 19.86 | 35,880,068 | -0.72(-3.52%) |
Mar 13, 2008 | 19.83 | 20.66 | 19.71 | 20.59 | 30,108,990 | +0.37(+1.81%) |
Mar 12, 2008 | 20.28 | 20.51 | 20.22 | 20.22 | 35,102,548 | -0.11(-0.52%) |
Mar 11, 2008 | 19.95 | 20.38 | 19.56 | 20.33 | 66,871,596 | -0.39(-1.89%) |
Mar 10, 2008 | 20.99 | 21.01 | 20.54 | 20.72 | 24,969,684 | -0.10(-0.48%) |
Mar 07, 2008 | 20.92 | 21.24 | 20.53 | 20.82 | 31,563,786 | -0.47(-2.22%) |
Mar 06, 2008 | 21.64 | 21.69 | 21.23 | 21.30 | 21,992,456 | -0.64(-2.91%) |
Mar 05, 2008 | 21.80 | 22.19 | 21.62 | 21.93 | 28,850,498 | +0.23(+1.08%) |
Mar 04, 2008 | 21.52 | 21.72 | 21.07 | 21.70 | 43,322,776 | -0.79(-3.53%) |
Mar 03, 2008 | 22.46 | 22.54 | 22.14 | 22.49 | 23,382,450 | -0.20(-0.86%) |
Feb 29, 2008 | 23.24 | 23.24 | 22.62 | 22.69 | 22,439,992 | -1.19(-4.99%) |
Feb 28, 2008 | 23.99 | 24.10 | 23.67 | 23.88 | 17,152,062 | -0.22(-0.91%) |
Feb 27, 2008 | 23.70 | 24.34 | 23.70 | 24.10 | 16,160,501 | +0.11(+0.45%) |
Feb 26, 2008 | 23.32 | 24.14 | 23.32 | 23.99 | 24,040,718 | +0.59(+2.50%) |
Feb 25, 2008 | 23.12 | 23.45 | 23.00 | 23.41 | 16,707,978 | +0.20(+0.84%) |
Feb 22, 2008 | 22.99 | 23.21 | 22.62 | 23.21 | 13,304,885 | +0.40(+1.74%) |
Feb 21, 2008 | 23.21 | 23.40 | 22.77 | 22.81 | 17,698,882 | -0.31(-1.36%) |
Feb 20, 2008 | 22.66 | 23.24 | 22.49 | 23.13 | 15,887,875 | +0.40(+1.77%) |
Feb 19, 2008 | 23.20 | 23.22 | 22.62 | 22.73 | 18,451,284 | -0.03(-0.11%) |
Feb 18, 2008 | 22.64 | 22.79 | 22.42 | 22.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.64 | 22.79 | 22.42 | 22.75 | 14,060,358 | -0.07(-0.30%) |
Feb 14, 2008 | 23.49 | 23.52 | 22.67 | 22.82 | 24,579,482 | -0.66(-2.79%) |
Feb 13, 2008 | 23.25 | 23.54 | 22.99 | 23.48 | 22,272,330 | +0.26(+1.14%) |
Feb 12, 2008 | 23.23 | 23.69 | 23.06 | 23.21 | 26,575,176 | +0.45(+1.97%) |
Feb 11, 2008 | 22.40 | 22.86 | 22.16 | 22.76 | 20,283,786 | +0.46(+2.06%) |
Feb 08, 2008 | 21.89 | 22.39 | 21.89 | 22.30 | 25,770,178 | +0.51(+2.34%) |
Feb 07, 2008 | 21.36 | 22.05 | 21.33 | 21.79 | 25,405,294 | -0.08(-0.37%) |
Feb 06, 2008 | 22.09 | 22.33 | 21.77 | 21.87 | 24,427,400 | +0.03(+0.12%) |
Feb 05, 2008 | 22.54 | 22.63 | 21.81 | 21.85 | 31,117,972 | -1.49(-6.40%) |
Feb 04, 2008 | 23.57 | 23.62 | 23.22 | 23.34 | 15,742,728 | -0.36(-1.52%) |