Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.83 | 26.48 | 25.74 | 26.03 | 46,693,864 | +0.39(+1.53%) |
Apr 29, 2008 | 24.43 | 26.08 | 24.14 | 25.64 | 140,330,544 | +2.95(+12.98%) |
Apr 28, 2008 | 22.40 | 22.69 | 22.05 | 22.69 | 29,471,938 | +0.48(+2.15%) |
Apr 25, 2008 | 22.92 | 22.95 | 22.16 | 22.22 | 21,668,940 | -0.20(-0.90%) |
Apr 24, 2008 | 21.96 | 22.58 | 21.67 | 22.42 | 18,085,866 | +0.60(+2.76%) |
Apr 23, 2008 | 21.87 | 22.20 | 21.80 | 21.82 | 13,183,741 | -0.14(-0.64%) |
Apr 22, 2008 | 22.15 | 22.36 | 21.90 | 21.96 | 12,270,849 | -0.13(-0.58%) |
Apr 21, 2008 | 21.96 | 22.31 | 21.62 | 22.09 | 18,909,010 | +0.21(+0.98%) |
Apr 18, 2008 | 21.94 | 22.39 | 21.71 | 21.87 | 30,166,234 | +0.30(+1.39%) |
Apr 17, 2008 | 21.52 | 21.69 | 21.29 | 21.57 | 11,248,761 | +0.00(+0.01%) |
Apr 16, 2008 | 21.20 | 21.70 | 20.88 | 21.57 | 24,681,840 | +0.54(+2.58%) |
Apr 15, 2008 | 21.35 | 21.48 | 20.57 | 21.03 | 27,707,670 | -0.23(-1.07%) |
Apr 14, 2008 | 21.29 | 21.52 | 20.78 | 21.25 | 25,148,042 | -0.14(-0.66%) |
Apr 11, 2008 | 21.13 | 21.62 | 21.09 | 21.39 | 17,218,730 | -0.03(-0.14%) |
Apr 10, 2008 | 21.64 | 21.75 | 21.15 | 21.42 | 21,085,528 | +0.02(+0.07%) |
Apr 09, 2008 | 21.71 | 22.10 | 21.23 | 21.41 | 23,588,394 | -0.25(-1.18%) |
Apr 08, 2008 | 21.08 | 21.79 | 21.08 | 21.66 | 25,203,906 | +0.49(+2.31%) |
Apr 07, 2008 | 21.43 | 21.79 | 21.08 | 21.17 | 21,074,478 | -0.03(-0.14%) |
Apr 04, 2008 | 21.71 | 21.79 | 21.08 | 21.20 | 20,845,626 | -0.44(-2.02%) |
Apr 03, 2008 | 20.78 | 21.64 | 20.78 | 21.64 | 26,752,944 | +0.70(+3.35%) |
Apr 02, 2008 | 21.47 | 21.52 | 20.90 | 20.94 | 23,443,904 | -0.55(-2.55%) |
Apr 01, 2008 | 21.22 | 21.88 | 21.01 | 21.49 | 41,824,680 | +0.62(+2.96%) |
Mar 31, 2008 | 20.40 | 20.87 | 20.10 | 20.87 | 19,466,478 | +0.50(+2.48%) |
Mar 28, 2008 | 20.82 | 20.83 | 20.17 | 20.36 | 18,443,000 | -0.29(-1.40%) |
Mar 27, 2008 | 21.05 | 21.20 | 20.59 | 20.65 | 20,899,684 | -0.20(-0.96%) |
Mar 26, 2008 | 20.99 | 21.29 | 20.69 | 20.86 | 20,988,652 | -0.20(-0.95%) |
Mar 25, 2008 | 20.42 | 21.52 | 20.17 | 21.05 | 46,695,348 | +0.79(+3.92%) |
Mar 24, 2008 | 20.80 | 21.56 | 20.10 | 20.26 | 58,983,860 | -0.36(-1.76%) |
Mar 21, 2008 | 19.33 | 20.82 | 18.94 | 20.62 | 62,147,812 | +0.00(+0.00%) |
Mar 20, 2008 | 19.33 | 20.82 | 18.94 | 20.62 | 62,141,400 | +1.12(+5.75%) |
Mar 19, 2008 | 20.17 | 20.59 | 19.40 | 19.50 | 100,650,688 | -0.17(-0.88%) |
Mar 18, 2008 | 19.18 | 20.16 | 18.76 | 19.68 | 48,934,888 | +0.82(+4.33%) |
Mar 17, 2008 | 18.89 | 19.35 | 18.06 | 18.86 | 46,165,908 | -0.67(-3.42%) |
Mar 14, 2008 | 19.93 | 20.16 | 19.09 | 19.53 | 46,356,796 | -0.10(-0.51%) |
Mar 13, 2008 | 18.62 | 19.92 | 18.39 | 19.63 | 60,188,448 | +0.54(+2.85%) |
Mar 12, 2008 | 18.25 | 19.42 | 18.17 | 19.08 | 41,489,324 | +0.75(+4.12%) |
Mar 11, 2008 | 18.24 | 18.44 | 17.18 | 18.33 | 67,160,616 | +0.41(+2.27%) |
Mar 10, 2008 | 17.98 | 18.34 | 17.77 | 17.92 | 35,709,796 | -0.09(-0.52%) |
Mar 07, 2008 | 17.55 | 18.11 | 17.44 | 18.02 | 49,165,344 | +0.24(+1.33%) |
Mar 06, 2008 | 17.78 | 17.89 | 17.69 | 17.78 | 26,041,112 | -0.09(-0.53%) |
Mar 05, 2008 | 18.04 | 18.23 | 17.77 | 17.87 | 24,097,456 | -0.14(-0.76%) |
Mar 04, 2008 | 17.59 | 18.10 | 17.31 | 18.01 | 38,043,656 | +0.37(+2.07%) |
Mar 03, 2008 | 17.62 | 18.33 | 17.38 | 17.65 | 30,673,714 | -0.13(-0.76%) |
Feb 29, 2008 | 18.03 | 18.14 | 17.75 | 17.78 | 22,097,850 | -0.44(-2.41%) |
Feb 28, 2008 | 17.71 | 18.45 | 17.52 | 18.22 | 31,415,766 | +0.33(+1.84%) |
Feb 27, 2008 | 18.16 | 18.36 | 17.66 | 17.89 | 34,277,068 | -0.44(-2.39%) |
Feb 26, 2008 | 18.58 | 18.81 | 18.05 | 18.33 | 32,894,908 | -0.24(-1.29%) |
Feb 25, 2008 | 18.84 | 18.90 | 17.77 | 18.57 | 76,529,872 | -0.47(-2.47%) |
Feb 22, 2008 | 19.19 | 19.23 | 18.53 | 19.04 | 53,163,180 | -0.09(-0.49%) |
Feb 21, 2008 | 19.30 | 19.70 | 18.88 | 19.14 | 23,992,854 | -0.35(-1.80%) |
Feb 20, 2008 | 18.76 | 19.60 | 18.66 | 19.49 | 25,142,508 | +0.38(+1.97%) |
Feb 19, 2008 | 19.47 | 19.60 | 18.85 | 19.11 | 19,259,530 | -0.17(-0.87%) |
Feb 18, 2008 | 18.77 | 19.37 | 18.51 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.77 | 19.37 | 18.51 | 19.28 | 31,222,442 | +0.35(+1.86%) |
Feb 14, 2008 | 19.09 | 19.23 | 18.45 | 18.93 | 28,746,910 | -0.24(-1.24%) |
Feb 13, 2008 | 19.32 | 19.37 | 18.97 | 19.16 | 22,512,536 | +0.07(+0.37%) |
Feb 12, 2008 | 19.54 | 20.08 | 18.90 | 19.09 | 31,349,408 | -0.20(-1.02%) |
Feb 11, 2008 | 19.38 | 19.65 | 18.98 | 19.29 | 24,176,796 | +0.05(+0.24%) |
Feb 08, 2008 | 19.00 | 19.33 | 18.68 | 19.24 | 31,217,408 | +0.44(+2.35%) |
Feb 07, 2008 | 18.90 | 19.19 | 18.26 | 18.80 | 41,142,352 | -0.38(-1.99%) |
Feb 06, 2008 | 19.47 | 19.47 | 18.61 | 19.18 | 52,671,548 | -0.17(-0.89%) |
Feb 05, 2008 | 20.00 | 20.21 | 19.27 | 19.35 | 42,140,528 | -0.86(-4.27%) |
Feb 04, 2008 | 20.12 | 20.80 | 20.06 | 20.21 | 37,757,956 | +0.05(+0.27%) |