Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.11 | 21.64 | 21.08 | 21.49 | 61,768,452 | +0.36(+1.68%) |
Mar 28, 2008 | 21.37 | 21.52 | 21.07 | 21.13 | 65,044,592 | -0.11(-0.50%) |
Mar 27, 2008 | 21.56 | 21.57 | 21.20 | 21.24 | 62,992,252 | -0.39(-1.79%) |
Mar 26, 2008 | 21.98 | 22.01 | 21.49 | 21.62 | 60,568,604 | -0.44(-1.99%) |
Mar 25, 2008 | 22.21 | 22.24 | 21.91 | 22.06 | 64,924,648 | -0.02(-0.10%) |
Mar 24, 2008 | 22.21 | 22.26 | 22.00 | 22.08 | 63,790,700 | -0.01(-0.03%) |
Mar 21, 2008 | 21.76 | 22.12 | 21.64 | 22.09 | 79,484,088 | +0.00(+0.00%) |
Mar 20, 2008 | 21.76 | 22.12 | 21.64 | 22.09 | 79,479,384 | +0.42(+1.96%) |
Mar 19, 2008 | 22.24 | 22.40 | 21.67 | 21.67 | 81,163,472 | -0.61(-2.72%) |
Mar 18, 2008 | 21.71 | 22.32 | 21.71 | 22.27 | 110,063,328 | +0.85(+3.96%) |
Mar 17, 2008 | 20.67 | 21.75 | 20.65 | 21.43 | 111,600,416 | +0.26(+1.22%) |
Mar 14, 2008 | 21.74 | 21.96 | 20.93 | 21.17 | 138,951,072 | -0.50(-2.31%) |
Mar 13, 2008 | 21.61 | 21.95 | 21.32 | 21.67 | 111,683,672 | -0.01(-0.04%) |
Mar 12, 2008 | 22.28 | 22.33 | 21.61 | 21.68 | 100,375,968 | -0.49(-2.22%) |
Mar 11, 2008 | 21.50 | 22.21 | 21.49 | 22.17 | 130,432,864 | +0.93(+4.38%) |
Mar 10, 2008 | 21.07 | 21.40 | 21.01 | 21.24 | 95,806,152 | +0.14(+0.65%) |
Mar 07, 2008 | 20.70 | 21.25 | 20.68 | 21.10 | 102,495,952 | +0.23(+1.09%) |
Mar 06, 2008 | 21.24 | 21.33 | 20.82 | 20.87 | 120,368,432 | -0.42(-1.96%) |
Mar 05, 2008 | 21.01 | 21.51 | 20.97 | 21.29 | 140,634,416 | +0.40(+1.92%) |
Mar 04, 2008 | 20.46 | 20.92 | 20.41 | 20.89 | 114,788,456 | +0.45(+2.22%) |
Mar 03, 2008 | 20.62 | 20.74 | 20.34 | 20.43 | 101,035,112 | -0.16(-0.77%) |
Feb 29, 2008 | 20.96 | 21.07 | 20.46 | 20.59 | 155,061,680 | -0.55(-2.61%) |
Feb 28, 2008 | 21.21 | 21.40 | 21.05 | 21.15 | 109,630,048 | -0.25(-1.17%) |
Feb 27, 2008 | 21.34 | 21.71 | 21.27 | 21.40 | 99,322,104 | -0.09(-0.42%) |
Feb 26, 2008 | 21.00 | 21.85 | 20.95 | 21.49 | 143,855,792 | +0.41(+1.94%) |
Feb 25, 2008 | 20.93 | 21.38 | 20.80 | 21.08 | 145,209,696 | +0.12(+0.58%) |
Feb 22, 2008 | 21.38 | 21.49 | 20.59 | 20.96 | 166,039,952 | -0.32(-1.49%) |
Feb 21, 2008 | 21.67 | 21.93 | 21.17 | 21.27 | 130,471,256 | -0.09(-0.43%) |
Feb 20, 2008 | 21.31 | 21.40 | 21.14 | 21.36 | 122,616,536 | +0.04(+0.18%) |
Feb 19, 2008 | 21.80 | 21.83 | 21.25 | 21.33 | 90,135,096 | -0.19(-0.88%) |
Feb 18, 2008 | 21.43 | 21.68 | 21.39 | 21.52 | 90,038,216 | +0.00(+0.00%) |
Feb 15, 2008 | 21.43 | 21.68 | 21.39 | 21.52 | 90,009,992 | -0.06(-0.28%) |
Feb 14, 2008 | 21.86 | 21.99 | 21.55 | 21.58 | 90,072,264 | -0.35(-1.59%) |
Feb 13, 2008 | 21.67 | 21.99 | 21.60 | 21.93 | 117,542,952 | +0.47(+2.19%) |
Feb 12, 2008 | 21.52 | 21.67 | 21.28 | 21.46 | 111,404,224 | +0.10(+0.46%) |
Feb 11, 2008 | 21.59 | 21.66 | 21.13 | 21.36 | 207,105,360 | -0.27(-1.23%) |
Feb 08, 2008 | 21.42 | 22.02 | 21.38 | 21.62 | 164,917,344 | +0.33(+1.56%) |
Feb 07, 2008 | 21.46 | 21.79 | 21.12 | 21.29 | 217,896,320 | -0.30(-1.40%) |
Feb 06, 2008 | 22.17 | 22.22 | 21.42 | 21.59 | 182,306,384 | -0.42(-1.89%) |
Feb 05, 2008 | 22.64 | 22.67 | 21.87 | 22.01 | 181,643,840 | -0.85(-3.71%) |
Feb 04, 2008 | 23.08 | 23.26 | 22.80 | 22.86 | 158,476,720 | -0.20(-0.85%) |
Feb 01, 2008 | 23.51 | 25.17 | 22.90 | 23.05 | 384,466,880 | -1.63(-6.60%) |
Jan 31, 2008 | 24.16 | 24.79 | 24.01 | 24.68 | 136,529,872 | +0.30(+1.24%) |
Jan 30, 2008 | 24.65 | 24.83 | 24.26 | 24.38 | 140,494,896 | -0.30(-1.23%) |
Jan 29, 2008 | 24.87 | 24.90 | 24.49 | 24.68 | 89,830,448 | -0.09(-0.37%) |
Jan 28, 2008 | 25.00 | 25.06 | 24.54 | 24.77 | 107,005,464 | -0.17(-0.67%) |
Jan 25, 2008 | 26.39 | 26.50 | 24.89 | 24.94 | 260,136,896 | -0.23(-0.93%) |
Jan 24, 2008 | 24.49 | 25.26 | 24.32 | 25.17 | 205,216,544 | +1.00(+4.13%) |
Jan 23, 2008 | 23.83 | 24.26 | 23.50 | 24.17 | 181,733,408 | -0.05(-0.19%) |
Jan 22, 2008 | 23.88 | 24.63 | 23.85 | 24.22 | 143,744,944 | -0.77(-3.09%) |
Jan 21, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 154,623,168 | +0.00(+0.00%) |
Jan 18, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 152,302,464 | -0.08(-0.30%) |
Jan 17, 2008 | 25.39 | 25.59 | 24.96 | 25.07 | 124,488,624 | -0.09(-0.36%) |
Jan 16, 2008 | 25.30 | 25.48 | 24.61 | 25.16 | 159,532,880 | -0.58(-2.26%) |
Jan 15, 2008 | 25.76 | 26.03 | 25.74 | 25.74 | 81,383,720 | -0.30(-1.13%) |
Jan 14, 2008 | 26.09 | 26.17 | 25.80 | 26.04 | 69,728,640 | +0.36(+1.42%) |
Jan 11, 2008 | 25.85 | 25.92 | 25.53 | 25.67 | 72,896,152 | -0.32(-1.22%) |
Jan 10, 2008 | 26.01 | 26.12 | 25.57 | 25.99 | 95,692,896 | -0.08(-0.32%) |
Jan 09, 2008 | 25.26 | 26.15 | 25.25 | 26.07 | 98,151,016 | +0.75(+2.96%) |
Jan 08, 2008 | 26.28 | 26.28 | 25.29 | 25.32 | 104,545,656 | -0.88(-3.35%) |
Jan 07, 2008 | 26.16 | 26.35 | 25.93 | 26.20 | 105,886,248 | +0.17(+0.67%) |
Jan 04, 2008 | 26.64 | 26.65 | 25.81 | 26.03 | 95,222,424 | -0.75(-2.80%) |
Jan 03, 2008 | 26.66 | 26.99 | 26.39 | 26.78 | 65,514,364 | +0.11(+0.43%) |
Jan 02, 2008 | 27.10 | 27.22 | 26.50 | 26.66 | 83,221,640 | -0.29(-1.07%) |