Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.26 | 19.50 | 18.94 | 19.07 | 53,370,020 | -0.16(-0.85%) |
Mar 28, 2008 | 19.21 | 20.00 | 19.14 | 19.23 | 44,031,796 | -0.60(-3.01%) |
Mar 27, 2008 | 20.45 | 20.45 | 19.69 | 19.83 | 41,167,532 | -0.36(-1.79%) |
Mar 26, 2008 | 20.83 | 20.83 | 19.76 | 20.19 | 55,851,556 | -0.82(-3.90%) |
Mar 25, 2008 | 21.00 | 21.28 | 20.54 | 21.01 | 41,936,672 | -0.02(-0.09%) |
Mar 24, 2008 | 21.23 | 21.97 | 20.97 | 21.03 | 69,028,896 | -0.30(-1.41%) |
Mar 21, 2008 | 20.29 | 21.49 | 20.04 | 21.33 | 72,728,160 | +0.00(+0.00%) |
Mar 20, 2008 | 20.29 | 21.49 | 20.15 | 21.33 | 72,726,024 | +1.29(+6.44%) |
Mar 19, 2008 | 20.77 | 21.25 | 19.85 | 20.04 | 71,598,512 | -0.63(-3.04%) |
Mar 18, 2008 | 19.72 | 20.69 | 19.43 | 20.67 | 84,160,632 | +1.81(+9.59%) |
Mar 17, 2008 | 17.86 | 19.21 | 17.76 | 18.86 | 83,420,736 | +0.22(+1.16%) |
Mar 14, 2008 | 19.50 | 19.70 | 18.33 | 18.64 | 78,420,184 | -0.68(-3.49%) |
Mar 13, 2008 | 18.87 | 19.54 | 18.26 | 19.32 | 78,696,000 | -0.04(-0.20%) |
Mar 12, 2008 | 19.93 | 20.70 | 19.29 | 19.36 | 60,353,376 | -0.84(-4.15%) |
Mar 11, 2008 | 19.58 | 20.20 | 18.84 | 20.20 | 78,131,656 | +1.92(+10.51%) |
Mar 10, 2008 | 18.66 | 18.71 | 17.98 | 18.28 | 51,424,556 | -0.14(-0.78%) |
Mar 07, 2008 | 18.01 | 19.26 | 17.78 | 18.42 | 73,748,208 | +0.18(+1.01%) |
Mar 06, 2008 | 18.73 | 18.88 | 18.18 | 18.24 | 51,379,876 | -0.75(-3.97%) |
Mar 05, 2008 | 19.17 | 19.66 | 18.73 | 18.99 | 49,943,936 | +0.10(+0.52%) |
Mar 04, 2008 | 18.64 | 19.05 | 18.24 | 18.89 | 46,454,656 | -0.03(-0.14%) |
Mar 03, 2008 | 19.16 | 19.17 | 18.49 | 18.92 | 39,602,348 | -0.24(-1.23%) |
Feb 29, 2008 | 19.83 | 19.92 | 19.02 | 19.15 | 51,132,944 | -0.87(-4.35%) |
Feb 28, 2008 | 20.60 | 20.60 | 20.01 | 20.03 | 42,271,332 | -0.77(-3.72%) |
Feb 27, 2008 | 20.21 | 21.17 | 20.09 | 20.80 | 46,620,348 | +0.22(+1.08%) |
Feb 26, 2008 | 20.70 | 20.96 | 20.32 | 20.58 | 46,380,880 | -0.19(-0.92%) |
Feb 25, 2008 | 20.45 | 20.88 | 20.12 | 20.77 | 64,448,320 | +0.16(+0.80%) |
Feb 22, 2008 | 20.22 | 20.69 | 19.86 | 20.60 | 43,931,224 | +0.46(+2.28%) |
Feb 21, 2008 | 20.20 | 20.42 | 20.06 | 20.14 | 44,158,648 | +0.06(+0.29%) |
Feb 20, 2008 | 19.36 | 20.20 | 19.17 | 20.08 | 43,951,212 | +0.52(+2.65%) |
Feb 19, 2008 | 19.99 | 20.16 | 19.31 | 19.57 | 45,354,340 | +0.11(+0.57%) |
Feb 18, 2008 | 19.28 | 19.52 | 18.84 | 19.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.28 | 19.52 | 18.84 | 19.46 | 40,266,736 | +0.07(+0.34%) |
Feb 14, 2008 | 20.01 | 20.08 | 19.33 | 19.39 | 38,327,852 | -0.58(-2.89%) |
Feb 13, 2008 | 19.80 | 20.09 | 19.41 | 19.97 | 53,246,300 | +0.36(+1.84%) |
Feb 12, 2008 | 19.51 | 19.89 | 19.27 | 19.61 | 44,050,220 | +0.25(+1.29%) |
Feb 11, 2008 | 19.59 | 19.59 | 18.89 | 19.36 | 35,163,788 | +0.04(+0.20%) |
Feb 08, 2008 | 19.89 | 19.97 | 19.03 | 19.32 | 53,210,820 | -0.64(-3.22%) |
Feb 07, 2008 | 19.55 | 20.23 | 19.46 | 19.96 | 48,729,688 | +0.25(+1.26%) |
Feb 06, 2008 | 20.21 | 20.31 | 19.50 | 19.71 | 46,675,384 | -0.26(-1.28%) |
Feb 05, 2008 | 20.04 | 20.29 | 19.80 | 19.97 | 50,662,020 | -0.60(-2.93%) |
Feb 04, 2008 | 21.23 | 21.33 | 20.38 | 20.57 | 60,635,356 | -1.48(-6.72%) |
Feb 01, 2008 | 21.80 | 22.65 | 21.72 | 22.05 | 68,244,552 | -0.28(-1.26%) |
Jan 31, 2008 | 21.11 | 22.44 | 20.82 | 22.33 | 91,989,160 | +0.86(+4.03%) |
Jan 30, 2008 | 21.28 | 22.28 | 21.09 | 21.47 | 94,691,744 | +0.10(+0.49%) |
Jan 29, 2008 | 20.97 | 21.51 | 20.55 | 21.36 | 67,775,840 | +0.52(+2.52%) |
Jan 28, 2008 | 19.93 | 20.92 | 19.84 | 20.84 | 56,160,068 | +0.75(+3.72%) |
Jan 25, 2008 | 20.67 | 21.00 | 19.68 | 20.09 | 87,805,640 | -0.33(-1.60%) |
Jan 24, 2008 | 19.66 | 20.60 | 19.31 | 20.42 | 99,618,072 | +1.17(+6.06%) |
Jan 23, 2008 | 17.18 | 19.72 | 17.17 | 19.25 | 134,671,552 | +1.59(+9.02%) |
Jan 22, 2008 | 15.98 | 18.53 | 15.98 | 17.66 | 92,924,256 | +0.96(+5.77%) |
Jan 21, 2008 | 17.47 | 17.69 | 16.40 | 16.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.69 | 16.40 | 16.70 | 76,068,640 | -0.43(-2.49%) |
Jan 17, 2008 | 18.03 | 18.15 | 17.04 | 17.12 | 53,098,320 | -0.81(-4.53%) |
Jan 16, 2008 | 18.15 | 18.42 | 17.51 | 17.94 | 66,659,744 | +0.58(+3.32%) |
Jan 15, 2008 | 17.83 | 17.95 | 17.33 | 17.36 | 55,372,312 | -1.13(-6.10%) |
Jan 14, 2008 | 18.60 | 18.62 | 18.13 | 18.49 | 34,590,680 | +0.01(+0.04%) |
Jan 11, 2008 | 18.16 | 18.77 | 17.79 | 18.48 | 50,244,512 | +0.19(+1.04%) |
Jan 10, 2008 | 17.40 | 18.65 | 17.37 | 18.29 | 67,698,896 | +0.57(+3.22%) |
Jan 09, 2008 | 17.37 | 17.77 | 16.90 | 17.72 | 56,916,636 | +0.35(+2.04%) |
Jan 08, 2008 | 18.26 | 18.42 | 17.28 | 17.37 | 63,323,212 | -0.77(-4.26%) |
Jan 07, 2008 | 18.15 | 18.37 | 17.77 | 18.14 | 39,456,244 | +0.12(+0.69%) |
Jan 04, 2008 | 18.51 | 18.56 | 17.69 | 18.01 | 77,550,592 | -0.68(-3.61%) |
Jan 03, 2008 | 19.17 | 19.25 | 18.46 | 18.69 | 40,154,340 | -0.38(-1.99%) |
Jan 02, 2008 | 19.97 | 19.97 | 18.99 | 19.07 | 37,216,252 | -0.71(-3.61%) |