Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.82 | 24.14 | 23.64 | 23.71 | 55,692,444 | -0.09(-0.37%) |
Apr 29, 2008 | 24.07 | 24.12 | 23.75 | 23.80 | 55,282,692 | -0.25(-1.06%) |
Apr 28, 2008 | 24.27 | 24.41 | 23.95 | 24.06 | 51,898,804 | -0.12(-0.48%) |
Apr 25, 2008 | 23.94 | 24.21 | 23.79 | 24.17 | 57,196,492 | +0.38(+1.58%) |
Apr 24, 2008 | 23.53 | 24.20 | 23.52 | 23.79 | 75,237,080 | +0.30(+1.27%) |
Apr 23, 2008 | 23.56 | 23.73 | 23.41 | 23.50 | 57,748,508 | +0.05(+0.22%) |
Apr 22, 2008 | 23.57 | 23.71 | 23.35 | 23.45 | 56,538,388 | -0.09(-0.40%) |
Apr 21, 2008 | 23.71 | 23.74 | 23.48 | 23.54 | 46,014,324 | -0.17(-0.70%) |
Apr 18, 2008 | 23.51 | 23.91 | 23.40 | 23.71 | 99,342,016 | +0.49(+2.09%) |
Apr 17, 2008 | 23.29 | 23.50 | 23.21 | 23.22 | 84,202,080 | -0.15(-0.65%) |
Apr 16, 2008 | 23.45 | 23.46 | 23.22 | 23.37 | 109,576,056 | +0.18(+0.78%) |
Apr 15, 2008 | 23.24 | 23.29 | 22.88 | 23.19 | 89,523,920 | +0.17(+0.72%) |
Apr 14, 2008 | 23.48 | 23.51 | 23.03 | 23.03 | 135,184,576 | -0.22(-0.94%) |
Apr 11, 2008 | 23.57 | 23.94 | 23.07 | 23.24 | 504,784,384 | -3.41(-12.79%) |
Apr 10, 2008 | 26.40 | 26.88 | 26.22 | 26.65 | 61,246,040 | +0.22(+0.85%) |
Apr 09, 2008 | 26.76 | 26.76 | 26.26 | 26.43 | 47,682,548 | -0.37(-1.38%) |
Apr 08, 2008 | 26.76 | 26.89 | 26.51 | 26.80 | 51,149,592 | -0.22(-0.83%) |
Apr 07, 2008 | 27.46 | 27.49 | 26.91 | 27.02 | 54,419,564 | -0.22(-0.80%) |
Apr 04, 2008 | 27.43 | 27.47 | 27.07 | 27.24 | 41,755,488 | -0.20(-0.74%) |
Apr 03, 2008 | 27.37 | 27.58 | 27.25 | 27.44 | 44,664,700 | -0.13(-0.47%) |
Apr 02, 2008 | 27.75 | 27.94 | 27.35 | 27.57 | 51,326,016 | -0.30(-1.07%) |
Apr 01, 2008 | 27.09 | 27.87 | 27.07 | 27.87 | 69,851,064 | +1.03(+3.84%) |
Mar 31, 2008 | 26.53 | 27.04 | 26.50 | 26.84 | 56,540,624 | +0.29(+1.09%) |
Mar 28, 2008 | 26.74 | 26.88 | 26.48 | 26.55 | 47,308,160 | -0.16(-0.60%) |
Mar 27, 2008 | 27.02 | 27.09 | 26.63 | 26.71 | 51,493,604 | -0.22(-0.81%) |
Mar 26, 2008 | 26.85 | 27.01 | 26.68 | 26.93 | 61,332,960 | -0.10(-0.38%) |
Mar 25, 2008 | 27.01 | 27.22 | 26.77 | 27.03 | 62,197,148 | -0.09(-0.35%) |
Mar 24, 2008 | 27.29 | 27.32 | 26.86 | 27.12 | 64,804,040 | -0.07(-0.24%) |
Mar 21, 2008 | 26.50 | 27.37 | 25.81 | 27.19 | 152,760,896 | +0.00(+0.00%) |
Mar 20, 2008 | 26.50 | 27.37 | 26.40 | 27.19 | 152,748,352 | +1.38(+5.34%) |
Mar 19, 2008 | 26.25 | 26.56 | 25.78 | 25.81 | 95,762,880 | -0.40(-1.52%) |
Mar 18, 2008 | 25.32 | 26.27 | 25.17 | 26.21 | 115,396,608 | +1.31(+5.27%) |
Mar 17, 2008 | 23.92 | 25.19 | 23.81 | 24.90 | 112,319,672 | +0.37(+1.51%) |
Mar 14, 2008 | 25.03 | 25.07 | 23.98 | 24.53 | 100,796,920 | -0.31(-1.26%) |
Mar 13, 2008 | 24.30 | 25.03 | 24.16 | 24.84 | 88,982,488 | +0.21(+0.85%) |
Mar 12, 2008 | 24.26 | 24.99 | 24.26 | 24.63 | 97,417,960 | +0.41(+1.68%) |
Mar 11, 2008 | 23.50 | 24.22 | 23.43 | 24.22 | 93,041,856 | +1.23(+5.36%) |
Mar 10, 2008 | 23.53 | 23.53 | 22.95 | 22.99 | 77,695,432 | -0.38(-1.64%) |
Mar 07, 2008 | 23.69 | 23.90 | 23.21 | 23.37 | 78,496,896 | -0.46(-1.92%) |
Mar 06, 2008 | 24.32 | 24.36 | 23.79 | 23.83 | 72,168,408 | -0.59(-2.41%) |
Mar 05, 2008 | 24.46 | 24.62 | 24.14 | 24.42 | 60,011,440 | +0.11(+0.45%) |
Mar 04, 2008 | 24.06 | 24.37 | 24.03 | 24.31 | 61,919,036 | +0.09(+0.36%) |
Mar 03, 2008 | 24.18 | 24.29 | 24.03 | 24.22 | 47,580,176 | +0.19(+0.78%) |
Feb 29, 2008 | 24.47 | 24.48 | 24.00 | 24.03 | 71,896,640 | -0.51(-2.10%) |
Feb 28, 2008 | 24.64 | 24.66 | 24.38 | 24.55 | 45,233,016 | -0.12(-0.50%) |
Feb 27, 2008 | 24.51 | 24.86 | 24.46 | 24.67 | 45,286,588 | +0.06(+0.24%) |
Feb 26, 2008 | 24.71 | 24.77 | 24.49 | 24.61 | 64,314,128 | -0.20(-0.79%) |
Feb 25, 2008 | 24.33 | 24.85 | 24.33 | 24.81 | 53,943,556 | +0.48(+1.97%) |
Feb 22, 2008 | 24.45 | 24.51 | 24.04 | 24.33 | 55,162,676 | -0.10(-0.42%) |
Feb 21, 2008 | 24.92 | 24.92 | 24.27 | 24.43 | 75,032,584 | -0.49(-1.95%) |
Feb 20, 2008 | 24.69 | 24.98 | 24.51 | 24.92 | 49,948,208 | +0.06(+0.23%) |
Feb 19, 2008 | 25.06 | 25.29 | 24.74 | 24.86 | 45,990,800 | -0.07(-0.26%) |
Feb 18, 2008 | 24.92 | 25.03 | 24.73 | 24.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.92 | 25.03 | 24.73 | 24.93 | 54,981,080 | -0.01(-0.06%) |
Feb 14, 2008 | 25.38 | 25.39 | 24.85 | 24.94 | 57,747,008 | -0.43(-1.69%) |
Feb 13, 2008 | 25.13 | 25.46 | 25.09 | 25.37 | 59,257,500 | +0.44(+1.77%) |
Feb 12, 2008 | 24.84 | 25.13 | 24.73 | 24.93 | 51,871,100 | +0.26(+1.06%) |
Feb 11, 2008 | 24.61 | 24.80 | 24.33 | 24.66 | 44,400,672 | +0.12(+0.50%) |
Feb 08, 2008 | 24.74 | 24.80 | 24.32 | 24.54 | 56,574,976 | -0.28(-1.14%) |
Feb 07, 2008 | 24.72 | 25.01 | 24.67 | 24.82 | 71,172,376 | +0.02(+0.09%) |
Feb 06, 2008 | 24.99 | 25.11 | 24.66 | 24.80 | 52,214,672 | -0.01(-0.03%) |
Feb 05, 2008 | 25.45 | 25.45 | 24.79 | 24.81 | 76,111,448 | -0.84(-3.28%) |
Feb 04, 2008 | 26.23 | 26.29 | 25.52 | 25.65 | 60,463,576 | -0.57(-2.19%) |