Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.77 | 20.04 | 19.66 | 19.81 | 21,591,550 | +0.37(+1.89%) |
Mar 28, 2008 | 19.52 | 19.78 | 19.34 | 19.44 | 21,853,880 | +0.21(+1.07%) |
Mar 27, 2008 | 19.63 | 19.65 | 19.17 | 19.24 | 17,476,844 | -0.32(-1.62%) |
Mar 26, 2008 | 19.96 | 19.99 | 19.39 | 19.55 | 23,091,936 | -0.11(-0.54%) |
Mar 25, 2008 | 18.63 | 19.76 | 18.54 | 19.66 | 49,001,752 | +0.80(+4.26%) |
Mar 24, 2008 | 18.20 | 19.27 | 18.20 | 18.86 | 28,464,080 | +0.62(+3.41%) |
Mar 21, 2008 | 17.91 | 18.36 | 17.72 | 18.23 | 52,654,324 | +0.00(+0.00%) |
Mar 20, 2008 | 17.91 | 18.36 | 17.72 | 18.23 | 52,652,876 | -0.02(-0.10%) |
Mar 19, 2008 | 19.19 | 19.40 | 18.20 | 18.25 | 73,882,648 | -2.12(-10.42%) |
Mar 18, 2008 | 19.93 | 20.47 | 19.87 | 20.37 | 24,808,542 | +1.03(+5.31%) |
Mar 17, 2008 | 19.06 | 19.57 | 18.92 | 19.35 | 26,322,424 | -0.27(-1.40%) |
Mar 14, 2008 | 20.36 | 20.36 | 19.41 | 19.62 | 36,324,912 | -0.72(-3.52%) |
Mar 13, 2008 | 19.58 | 20.41 | 19.47 | 20.34 | 30,482,286 | +0.36(+1.81%) |
Mar 12, 2008 | 20.03 | 20.26 | 19.97 | 19.98 | 35,537,756 | -0.10(-0.52%) |
Mar 11, 2008 | 19.71 | 20.13 | 19.32 | 20.08 | 67,700,680 | -0.39(-1.89%) |
Mar 10, 2008 | 20.74 | 20.75 | 20.29 | 20.47 | 25,279,262 | -0.10(-0.48%) |
Mar 07, 2008 | 20.66 | 20.98 | 20.28 | 20.57 | 31,955,118 | -0.47(-2.22%) |
Mar 06, 2008 | 21.38 | 21.42 | 20.97 | 21.03 | 22,265,120 | -0.63(-2.91%) |
Mar 05, 2008 | 21.53 | 21.92 | 21.36 | 21.66 | 29,208,192 | +0.23(+1.08%) |
Mar 04, 2008 | 21.25 | 21.45 | 20.81 | 21.43 | 43,859,896 | -0.78(-3.53%) |
Mar 03, 2008 | 22.19 | 22.26 | 21.87 | 22.22 | 23,672,348 | -0.19(-0.86%) |
Feb 29, 2008 | 22.96 | 22.96 | 22.34 | 22.41 | 22,718,206 | -1.18(-4.99%) |
Feb 28, 2008 | 23.69 | 23.80 | 23.38 | 23.59 | 17,364,714 | -0.22(-0.91%) |
Feb 27, 2008 | 23.41 | 24.05 | 23.41 | 23.80 | 16,360,861 | +0.11(+0.45%) |
Feb 26, 2008 | 23.03 | 23.85 | 23.03 | 23.70 | 24,338,780 | +0.58(+2.50%) |
Feb 25, 2008 | 22.83 | 23.16 | 22.72 | 23.12 | 16,915,126 | +0.19(+0.84%) |
Feb 22, 2008 | 22.71 | 22.93 | 22.34 | 22.93 | 13,469,841 | +0.39(+1.74%) |
Feb 21, 2008 | 22.93 | 23.11 | 22.49 | 22.53 | 17,918,314 | -0.31(-1.36%) |
Feb 20, 2008 | 22.38 | 22.95 | 22.22 | 22.85 | 16,084,855 | +0.40(+1.77%) |
Feb 19, 2008 | 22.92 | 22.93 | 22.34 | 22.45 | 18,680,046 | -0.02(-0.11%) |
Feb 18, 2008 | 22.37 | 22.52 | 22.14 | 22.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.37 | 22.52 | 22.14 | 22.47 | 14,234,680 | -0.07(-0.30%) |
Feb 14, 2008 | 23.20 | 23.23 | 22.39 | 22.54 | 24,884,222 | -0.65(-2.79%) |
Feb 13, 2008 | 22.97 | 23.26 | 22.71 | 23.19 | 22,548,466 | +0.26(+1.14%) |
Feb 12, 2008 | 22.94 | 23.40 | 22.78 | 22.93 | 26,904,658 | +0.44(+1.96%) |
Feb 11, 2008 | 22.12 | 22.58 | 21.89 | 22.48 | 20,535,268 | +0.45(+2.06%) |
Feb 08, 2008 | 21.63 | 22.12 | 21.62 | 22.03 | 26,089,680 | +0.50(+2.34%) |
Feb 07, 2008 | 21.10 | 21.78 | 21.07 | 21.53 | 25,720,272 | -0.08(-0.37%) |
Feb 06, 2008 | 21.82 | 22.06 | 21.50 | 21.61 | 24,730,254 | +0.02(+0.12%) |
Feb 05, 2008 | 22.26 | 22.35 | 21.54 | 21.58 | 31,503,776 | -1.47(-6.40%) |
Feb 04, 2008 | 23.28 | 23.33 | 22.93 | 23.06 | 15,937,909 | -0.35(-1.52%) |
Feb 01, 2008 | 23.09 | 23.49 | 22.92 | 23.41 | 25,382,698 | +0.30(+1.29%) |
Jan 31, 2008 | 21.89 | 23.14 | 21.82 | 23.11 | 38,617,584 | +1.10(+5.00%) |
Jan 30, 2008 | 21.76 | 22.54 | 21.60 | 22.01 | 32,401,700 | +0.44(+2.05%) |
Jan 29, 2008 | 21.33 | 21.65 | 21.08 | 21.57 | 24,399,678 | +0.06(+0.29%) |
Jan 28, 2008 | 21.35 | 21.66 | 21.20 | 21.51 | 25,151,794 | -0.32(-1.48%) |
Jan 25, 2008 | 22.66 | 22.78 | 21.75 | 21.83 | 50,270,992 | -0.87(-3.84%) |
Jan 24, 2008 | 21.53 | 22.77 | 21.46 | 22.70 | 82,336,920 | +2.52(+12.49%) |
Jan 23, 2008 | 18.82 | 20.37 | 18.43 | 20.18 | 93,524,064 | +0.45(+2.30%) |
Jan 22, 2008 | 18.70 | 19.88 | 18.36 | 19.73 | 34,867,500 | -0.56(-2.76%) |
Jan 21, 2008 | 20.72 | 20.90 | 20.06 | 20.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.72 | 20.90 | 20.06 | 20.29 | 31,991,610 | -0.29(-1.39%) |
Jan 17, 2008 | 21.23 | 21.37 | 20.36 | 20.57 | 34,529,908 | -0.67(-3.14%) |
Jan 16, 2008 | 21.61 | 21.90 | 20.96 | 21.24 | 33,241,302 | -0.52(-2.40%) |
Jan 15, 2008 | 22.18 | 22.20 | 21.56 | 21.76 | 21,054,096 | -0.23(-1.05%) |
Jan 14, 2008 | 22.18 | 22.24 | 21.84 | 21.99 | 25,024,728 | +0.95(+4.49%) |
Jan 11, 2008 | 21.64 | 21.82 | 20.87 | 21.05 | 37,601,040 | -0.63(-2.93%) |
Jan 10, 2008 | 21.07 | 21.84 | 20.93 | 21.68 | 36,245,392 | +0.40(+1.87%) |
Jan 09, 2008 | 21.28 | 21.38 | 20.57 | 21.28 | 37,302,588 | -0.05(-0.23%) |
Jan 08, 2008 | 22.08 | 22.45 | 21.29 | 21.33 | 30,389,696 | -0.25(-1.15%) |
Jan 07, 2008 | 22.49 | 22.55 | 21.28 | 21.58 | 31,162,434 | -0.81(-3.61%) |
Jan 04, 2008 | 23.14 | 23.14 | 22.24 | 22.39 | 26,192,880 | -1.34(-5.66%) |
Jan 03, 2008 | 23.70 | 23.80 | 23.27 | 23.74 | 16,442,223 | +0.46(+1.98%) |
Jan 02, 2008 | 23.86 | 23.88 | 23.09 | 23.27 | 19,267,940 | -0.62(-2.58%) |