Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.54 | 21.02 | 20.32 | 20.44 | 31,281,018 | -0.09(-0.43%) |
Apr 29, 2008 | 20.85 | 20.91 | 20.44 | 20.53 | 28,191,490 | -0.32(-1.52%) |
Apr 28, 2008 | 20.96 | 21.08 | 20.70 | 20.85 | 25,066,060 | -0.17(-0.82%) |
Apr 25, 2008 | 20.66 | 21.16 | 20.31 | 21.02 | 37,554,164 | +0.51(+2.48%) |
Apr 24, 2008 | 19.90 | 20.71 | 19.77 | 20.51 | 42,167,176 | +0.66(+3.32%) |
Apr 23, 2008 | 20.23 | 20.37 | 19.64 | 19.85 | 35,703,540 | -0.34(-1.67%) |
Apr 22, 2008 | 20.06 | 20.33 | 19.89 | 20.19 | 33,118,020 | +0.08(+0.38%) |
Apr 21, 2008 | 20.52 | 20.57 | 19.97 | 20.11 | 35,459,640 | -0.78(-3.72%) |
Apr 18, 2008 | 21.05 | 21.33 | 20.79 | 20.89 | 55,216,608 | +0.47(+2.32%) |
Apr 17, 2008 | 19.72 | 20.55 | 19.64 | 20.41 | 47,407,616 | +0.48(+2.41%) |
Apr 16, 2008 | 20.58 | 20.85 | 19.58 | 19.93 | 101,644,432 | +0.82(+4.32%) |
Apr 15, 2008 | 18.88 | 19.23 | 18.64 | 19.11 | 43,185,508 | +0.42(+2.24%) |
Apr 14, 2008 | 19.00 | 19.18 | 18.61 | 18.69 | 52,509,596 | -0.53(-2.75%) |
Apr 11, 2008 | 19.40 | 19.82 | 19.17 | 19.22 | 64,330,244 | -0.38(-1.93%) |
Apr 10, 2008 | 20.14 | 20.31 | 19.51 | 19.60 | 66,150,064 | -0.64(-3.16%) |
Apr 09, 2008 | 20.62 | 20.72 | 19.95 | 20.24 | 43,377,696 | -0.33(-1.60%) |
Apr 08, 2008 | 20.80 | 20.84 | 20.38 | 20.57 | 49,129,688 | -0.59(-2.79%) |
Apr 07, 2008 | 21.62 | 21.83 | 21.14 | 21.16 | 29,313,152 | -0.10(-0.45%) |
Apr 04, 2008 | 21.17 | 21.40 | 20.88 | 21.25 | 36,509,368 | +0.10(+0.45%) |
Apr 03, 2008 | 20.77 | 21.30 | 20.61 | 21.16 | 29,171,936 | +0.18(+0.85%) |
Apr 02, 2008 | 21.79 | 21.82 | 20.83 | 20.98 | 54,138,772 | -0.66(-3.05%) |
Apr 01, 2008 | 20.84 | 21.67 | 20.69 | 21.64 | 52,493,644 | +1.64(+8.21%) |
Mar 31, 2008 | 20.20 | 20.44 | 19.87 | 20.00 | 50,896,856 | -0.17(-0.85%) |
Mar 28, 2008 | 20.14 | 20.97 | 20.07 | 20.17 | 41,991,368 | -0.63(-3.01%) |
Mar 27, 2008 | 21.44 | 21.44 | 20.65 | 20.79 | 39,259,832 | -0.38(-1.79%) |
Mar 26, 2008 | 21.84 | 21.84 | 20.72 | 21.17 | 53,263,400 | -0.86(-3.90%) |
Mar 25, 2008 | 22.02 | 22.32 | 21.54 | 22.03 | 39,993,328 | -0.02(-0.09%) |
Mar 24, 2008 | 22.26 | 23.04 | 21.99 | 22.05 | 65,830,100 | -0.32(-1.41%) |
Mar 21, 2008 | 21.27 | 22.54 | 21.01 | 22.37 | 69,357,936 | +0.00(+0.00%) |
Mar 20, 2008 | 21.27 | 22.54 | 21.13 | 22.37 | 69,355,904 | +1.35(+6.44%) |
Mar 19, 2008 | 21.78 | 22.28 | 20.81 | 21.01 | 68,280,640 | -0.66(-3.04%) |
Mar 18, 2008 | 20.68 | 21.70 | 20.37 | 21.67 | 80,260,640 | +1.90(+9.59%) |
Mar 17, 2008 | 18.72 | 20.14 | 18.62 | 19.78 | 79,555,024 | +0.23(+1.16%) |
Mar 14, 2008 | 20.44 | 20.66 | 19.22 | 19.55 | 74,786,192 | -0.71(-3.49%) |
Mar 13, 2008 | 19.79 | 20.49 | 19.15 | 20.26 | 75,049,232 | -0.04(-0.20%) |
Mar 12, 2008 | 20.90 | 21.71 | 20.23 | 20.30 | 57,556,608 | -0.88(-4.15%) |
Mar 11, 2008 | 20.53 | 21.18 | 19.76 | 21.18 | 74,511,040 | +2.01(+10.51%) |
Mar 10, 2008 | 19.57 | 19.62 | 18.86 | 19.16 | 49,041,548 | -0.15(-0.78%) |
Mar 07, 2008 | 18.88 | 20.20 | 18.64 | 19.32 | 70,330,720 | +0.19(+1.01%) |
Mar 06, 2008 | 19.65 | 19.80 | 19.07 | 19.12 | 48,998,936 | -0.79(-3.97%) |
Mar 05, 2008 | 20.11 | 20.61 | 19.65 | 19.91 | 47,629,536 | +0.10(+0.52%) |
Mar 04, 2008 | 19.54 | 19.98 | 19.13 | 19.81 | 44,301,948 | -0.03(-0.14%) |
Mar 03, 2008 | 20.09 | 20.10 | 19.39 | 19.84 | 37,767,180 | -0.25(-1.23%) |
Feb 29, 2008 | 20.79 | 20.89 | 19.95 | 20.09 | 48,763,448 | -0.91(-4.35%) |
Feb 28, 2008 | 21.60 | 21.60 | 20.99 | 21.00 | 40,312,484 | -0.81(-3.72%) |
Feb 27, 2008 | 21.19 | 22.20 | 21.07 | 21.81 | 44,459,964 | +0.23(+1.08%) |
Feb 26, 2008 | 21.71 | 21.97 | 21.31 | 21.58 | 44,231,596 | -0.20(-0.91%) |
Feb 25, 2008 | 21.44 | 21.89 | 21.10 | 21.78 | 61,461,788 | +0.17(+0.79%) |
Feb 22, 2008 | 21.21 | 21.70 | 20.83 | 21.60 | 41,895,452 | +0.48(+2.28%) |
Feb 21, 2008 | 21.18 | 21.41 | 21.03 | 21.12 | 42,112,340 | +0.06(+0.29%) |
Feb 20, 2008 | 20.30 | 21.18 | 20.11 | 21.06 | 41,914,516 | +0.54(+2.65%) |
Feb 19, 2008 | 20.96 | 21.14 | 20.24 | 20.52 | 43,252,624 | +0.12(+0.57%) |
Feb 18, 2008 | 20.22 | 20.47 | 19.76 | 20.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.22 | 20.47 | 19.76 | 20.40 | 38,400,776 | +0.07(+0.34%) |
Feb 14, 2008 | 20.99 | 21.05 | 20.27 | 20.33 | 36,551,744 | -0.60(-2.89%) |
Feb 13, 2008 | 20.76 | 21.07 | 20.35 | 20.94 | 50,778,872 | +0.38(+1.84%) |
Feb 12, 2008 | 20.46 | 20.85 | 20.21 | 20.56 | 42,008,936 | +0.26(+1.29%) |
Feb 11, 2008 | 20.55 | 20.55 | 19.81 | 20.30 | 33,534,300 | +0.04(+0.20%) |
Feb 08, 2008 | 20.86 | 20.94 | 19.96 | 20.26 | 50,745,032 | -0.67(-3.22%) |
Feb 07, 2008 | 20.50 | 21.21 | 20.40 | 20.93 | 46,471,560 | +0.26(+1.26%) |
Feb 06, 2008 | 21.19 | 21.29 | 20.44 | 20.67 | 44,512,452 | -0.27(-1.28%) |
Feb 05, 2008 | 21.01 | 21.28 | 20.77 | 20.94 | 48,314,344 | -0.63(-2.93%) |
Feb 04, 2008 | 22.26 | 22.37 | 21.37 | 21.57 | 57,825,520 | -1.55(-6.72%) |