Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.33 | 20.85 | 20.30 | 20.69 | 64,129,796 | +0.34(+1.68%) |
Mar 28, 2008 | 20.59 | 20.73 | 20.29 | 20.35 | 67,531,184 | -0.10(-0.50%) |
Mar 27, 2008 | 20.77 | 20.77 | 20.42 | 20.45 | 65,400,384 | -0.37(-1.79%) |
Mar 26, 2008 | 21.17 | 21.20 | 20.69 | 20.83 | 62,884,080 | -0.42(-1.99%) |
Mar 25, 2008 | 21.39 | 21.42 | 21.10 | 21.25 | 67,406,656 | -0.02(-0.10%) |
Mar 24, 2008 | 21.39 | 21.44 | 21.19 | 21.27 | 66,229,356 | -0.01(-0.03%) |
Mar 21, 2008 | 20.96 | 21.31 | 20.85 | 21.28 | 82,522,680 | +0.00(+0.00%) |
Mar 20, 2008 | 20.96 | 21.31 | 20.85 | 21.28 | 82,517,800 | +0.41(+1.96%) |
Mar 19, 2008 | 21.42 | 21.58 | 20.87 | 20.87 | 84,266,272 | -0.58(-2.72%) |
Mar 18, 2008 | 20.91 | 21.50 | 20.91 | 21.45 | 114,270,944 | +0.82(+3.96%) |
Mar 17, 2008 | 19.91 | 20.95 | 19.89 | 20.64 | 115,866,792 | +0.25(+1.22%) |
Mar 14, 2008 | 20.94 | 21.15 | 20.16 | 20.39 | 144,263,040 | -0.48(-2.31%) |
Mar 13, 2008 | 20.81 | 21.14 | 20.53 | 20.87 | 115,953,232 | -0.01(-0.03%) |
Mar 12, 2008 | 21.46 | 21.50 | 20.81 | 20.88 | 104,213,240 | -0.47(-2.22%) |
Mar 11, 2008 | 20.71 | 21.39 | 20.69 | 21.35 | 135,419,184 | +0.90(+4.39%) |
Mar 10, 2008 | 20.29 | 20.61 | 20.24 | 20.45 | 99,468,720 | +0.13(+0.65%) |
Mar 07, 2008 | 19.94 | 20.47 | 19.92 | 20.32 | 106,414,272 | +0.22(+1.09%) |
Mar 06, 2008 | 20.46 | 20.54 | 20.05 | 20.10 | 124,969,992 | -0.40(-1.96%) |
Mar 05, 2008 | 20.24 | 20.72 | 20.20 | 20.51 | 146,010,720 | +0.39(+1.92%) |
Mar 04, 2008 | 19.70 | 20.15 | 19.66 | 20.12 | 119,176,704 | +0.44(+2.22%) |
Mar 03, 2008 | 19.86 | 19.97 | 19.59 | 19.68 | 104,897,576 | -0.15(-0.77%) |
Feb 29, 2008 | 20.19 | 20.29 | 19.70 | 19.83 | 160,989,536 | -0.53(-2.61%) |
Feb 28, 2008 | 20.43 | 20.61 | 20.27 | 20.37 | 113,821,088 | -0.24(-1.17%) |
Feb 27, 2008 | 20.56 | 20.91 | 20.49 | 20.61 | 103,119,088 | -0.09(-0.42%) |
Feb 26, 2008 | 20.23 | 21.04 | 20.18 | 20.69 | 149,355,264 | +0.39(+1.94%) |
Feb 25, 2008 | 20.16 | 20.59 | 20.04 | 20.30 | 150,760,912 | +0.12(+0.58%) |
Feb 22, 2008 | 20.59 | 20.70 | 19.83 | 20.18 | 172,387,488 | -0.31(-1.49%) |
Feb 21, 2008 | 20.87 | 21.12 | 20.39 | 20.49 | 135,459,040 | -0.09(-0.43%) |
Feb 20, 2008 | 20.53 | 20.61 | 20.36 | 20.58 | 127,304,040 | +0.04(+0.18%) |
Feb 19, 2008 | 21.00 | 21.03 | 20.47 | 20.54 | 93,580,864 | -0.18(-0.88%) |
Feb 18, 2008 | 20.64 | 20.88 | 20.60 | 20.72 | 93,480,288 | +0.00(+0.00%) |
Feb 15, 2008 | 20.64 | 20.88 | 20.60 | 20.72 | 93,450,984 | -0.06(-0.28%) |
Feb 14, 2008 | 21.06 | 21.18 | 20.75 | 20.78 | 93,515,632 | -0.34(-1.59%) |
Feb 13, 2008 | 20.87 | 21.18 | 20.80 | 21.12 | 122,036,496 | +0.45(+2.19%) |
Feb 12, 2008 | 20.73 | 20.87 | 20.50 | 20.67 | 115,663,096 | +0.09(+0.46%) |
Feb 11, 2008 | 20.80 | 20.86 | 20.35 | 20.57 | 215,022,784 | -0.26(-1.23%) |
Feb 08, 2008 | 20.63 | 21.21 | 20.59 | 20.83 | 171,221,968 | +0.32(+1.56%) |
Feb 07, 2008 | 20.67 | 20.99 | 20.34 | 20.51 | 226,226,272 | -0.29(-1.40%) |
Feb 06, 2008 | 21.35 | 21.40 | 20.63 | 20.80 | 189,275,776 | -0.40(-1.89%) |
Feb 05, 2008 | 21.81 | 21.83 | 21.07 | 21.20 | 188,587,904 | -0.82(-3.71%) |
Feb 04, 2008 | 22.23 | 22.40 | 21.96 | 22.01 | 164,535,136 | -0.19(-0.85%) |
Feb 01, 2008 | 22.65 | 24.25 | 22.06 | 22.20 | 399,164,672 | -1.57(-6.60%) |
Jan 31, 2008 | 23.27 | 23.87 | 23.13 | 23.77 | 141,749,280 | +0.29(+1.24%) |
Jan 30, 2008 | 23.74 | 23.92 | 23.37 | 23.48 | 145,865,872 | -0.29(-1.23%) |
Jan 29, 2008 | 23.95 | 23.98 | 23.59 | 23.77 | 93,264,576 | -0.09(-0.37%) |
Jan 28, 2008 | 24.08 | 24.14 | 23.64 | 23.86 | 111,096,176 | -0.16(-0.67%) |
Jan 25, 2008 | 25.42 | 25.52 | 23.97 | 24.02 | 270,081,664 | -0.23(-0.93%) |
Jan 24, 2008 | 23.59 | 24.33 | 23.42 | 24.25 | 213,061,760 | +0.96(+4.13%) |
Jan 23, 2008 | 22.96 | 23.37 | 22.63 | 23.28 | 188,680,896 | -0.04(-0.19%) |
Jan 22, 2008 | 23.00 | 23.72 | 22.97 | 23.33 | 149,240,160 | -0.74(-3.09%) |
Jan 21, 2008 | 24.60 | 24.79 | 24.04 | 24.07 | 160,534,256 | +0.00(+0.00%) |
Jan 18, 2008 | 24.60 | 24.79 | 24.04 | 24.07 | 158,124,848 | -0.07(-0.30%) |
Jan 17, 2008 | 24.46 | 24.65 | 24.04 | 24.14 | 129,247,696 | -0.09(-0.36%) |
Jan 16, 2008 | 24.37 | 24.54 | 23.71 | 24.23 | 165,631,664 | -0.56(-2.26%) |
Jan 15, 2008 | 24.81 | 25.07 | 24.79 | 24.79 | 84,494,944 | -0.28(-1.13%) |
Jan 14, 2008 | 25.13 | 25.21 | 24.85 | 25.08 | 72,394,296 | +0.35(+1.42%) |
Jan 11, 2008 | 24.89 | 24.97 | 24.59 | 24.73 | 75,682,896 | -0.31(-1.22%) |
Jan 10, 2008 | 25.05 | 25.16 | 24.63 | 25.03 | 99,351,136 | -0.08(-0.32%) |
Jan 09, 2008 | 24.33 | 25.19 | 24.32 | 25.11 | 101,903,232 | +0.72(+2.96%) |
Jan 08, 2008 | 25.31 | 25.31 | 24.36 | 24.39 | 108,542,328 | -0.85(-3.35%) |
Jan 07, 2008 | 25.19 | 25.38 | 24.98 | 25.24 | 109,934,168 | +0.17(+0.67%) |
Jan 04, 2008 | 25.66 | 25.67 | 24.86 | 25.07 | 98,862,680 | -0.72(-2.80%) |
Jan 03, 2008 | 25.68 | 26.00 | 25.42 | 25.79 | 68,018,912 | +0.11(+0.43%) |
Jan 02, 2008 | 26.10 | 26.22 | 25.52 | 25.68 | 86,403,120 | -0.28(-1.07%) |