Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.72 | 22.07 | 21.55 | 21.55 | 98,779,608 | -0.09(-0.42%) |
Apr 29, 2008 | 21.76 | 21.84 | 21.50 | 21.64 | 111,703,656 | -0.26(-1.21%) |
Apr 28, 2008 | 22.52 | 22.55 | 21.78 | 21.91 | 128,943,344 | -0.63(-2.82%) |
Apr 25, 2008 | 22.71 | 22.97 | 22.37 | 22.54 | 192,068,736 | -1.49(-6.19%) |
Apr 24, 2008 | 23.90 | 24.26 | 23.55 | 24.03 | 153,532,800 | +0.26(+1.11%) |
Apr 23, 2008 | 23.01 | 23.77 | 22.90 | 23.77 | 130,013,040 | +0.91(+3.97%) |
Apr 22, 2008 | 23.15 | 23.20 | 22.65 | 22.86 | 89,136,784 | -0.13(-0.56%) |
Apr 21, 2008 | 22.81 | 23.12 | 22.76 | 22.99 | 71,948,880 | +0.32(+1.40%) |
Apr 18, 2008 | 22.68 | 22.75 | 22.38 | 22.67 | 97,422,104 | +0.59(+2.67%) |
Apr 17, 2008 | 22.01 | 22.17 | 21.84 | 22.08 | 64,505,212 | +0.20(+0.93%) |
Apr 16, 2008 | 21.59 | 21.95 | 21.45 | 21.88 | 71,550,640 | +0.53(+2.48%) |
Apr 15, 2008 | 21.25 | 21.52 | 21.18 | 21.35 | 45,038,368 | +0.14(+0.68%) |
Apr 14, 2008 | 21.34 | 21.39 | 21.11 | 21.20 | 57,364,184 | -0.17(-0.78%) |
Apr 11, 2008 | 21.36 | 21.92 | 21.32 | 21.37 | 71,945,008 | -0.63(-2.85%) |
Apr 10, 2008 | 21.79 | 22.22 | 21.76 | 22.00 | 86,797,736 | +0.17(+0.76%) |
Apr 09, 2008 | 21.70 | 21.95 | 21.57 | 21.83 | 60,664,488 | +0.11(+0.49%) |
Apr 08, 2008 | 21.87 | 21.92 | 21.57 | 21.73 | 59,194,716 | -0.31(-1.41%) |
Apr 07, 2008 | 22.33 | 22.36 | 21.94 | 22.04 | 58,796,256 | +0.00(+0.00%) |
Apr 04, 2008 | 22.01 | 22.11 | 21.72 | 22.04 | 58,007,424 | +0.12(+0.55%) |
Apr 03, 2008 | 21.92 | 22.16 | 21.76 | 21.92 | 51,556,552 | -0.12(-0.55%) |
Apr 02, 2008 | 22.34 | 22.35 | 21.92 | 22.04 | 65,501,412 | -0.26(-1.15%) |
Apr 01, 2008 | 21.79 | 22.32 | 21.64 | 22.29 | 87,044,384 | +0.85(+3.95%) |
Mar 31, 2008 | 21.07 | 21.61 | 21.04 | 21.45 | 61,881,212 | +0.36(+1.68%) |
Mar 28, 2008 | 21.33 | 21.48 | 21.03 | 21.09 | 65,163,336 | -0.11(-0.50%) |
Mar 27, 2008 | 21.52 | 21.53 | 21.16 | 21.20 | 63,107,248 | -0.39(-1.79%) |
Mar 26, 2008 | 21.94 | 21.97 | 21.45 | 21.58 | 60,679,172 | -0.44(-1.99%) |
Mar 25, 2008 | 22.16 | 22.19 | 21.87 | 22.02 | 65,043,172 | -0.02(-0.10%) |
Mar 24, 2008 | 22.16 | 22.22 | 21.96 | 22.04 | 63,907,152 | -0.01(-0.03%) |
Mar 21, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,629,184 | +0.00(+0.00%) |
Mar 20, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,624,472 | +0.42(+1.96%) |
Mar 19, 2008 | 22.20 | 22.36 | 21.63 | 21.63 | 81,311,640 | -0.60(-2.72%) |
Mar 18, 2008 | 21.67 | 22.28 | 21.67 | 22.23 | 110,264,256 | +0.85(+3.96%) |
Mar 17, 2008 | 20.63 | 21.71 | 20.62 | 21.39 | 111,804,144 | +0.26(+1.22%) |
Mar 14, 2008 | 21.70 | 21.92 | 20.89 | 21.13 | 139,204,736 | -0.50(-2.31%) |
Mar 13, 2008 | 21.57 | 21.91 | 21.28 | 21.63 | 111,887,560 | -0.01(-0.04%) |
Mar 12, 2008 | 22.24 | 22.29 | 21.57 | 21.64 | 100,559,208 | -0.49(-2.22%) |
Mar 11, 2008 | 21.46 | 22.17 | 21.45 | 22.13 | 130,670,976 | +0.93(+4.38%) |
Mar 10, 2008 | 21.03 | 21.36 | 20.97 | 21.20 | 95,981,048 | +0.14(+0.65%) |
Mar 07, 2008 | 20.66 | 21.21 | 20.65 | 21.06 | 102,683,064 | +0.23(+1.09%) |
Mar 06, 2008 | 21.20 | 21.29 | 20.78 | 20.83 | 120,588,168 | -0.42(-1.96%) |
Mar 05, 2008 | 20.97 | 21.47 | 20.93 | 21.25 | 140,891,136 | +0.40(+1.92%) |
Mar 04, 2008 | 20.42 | 20.88 | 20.37 | 20.85 | 114,998,008 | +0.45(+2.22%) |
Mar 03, 2008 | 20.59 | 20.70 | 20.31 | 20.40 | 101,219,552 | -0.16(-0.77%) |
Feb 29, 2008 | 20.93 | 21.03 | 20.42 | 20.55 | 155,344,752 | -0.55(-2.61%) |
Feb 28, 2008 | 21.17 | 21.36 | 21.01 | 21.11 | 109,830,176 | -0.25(-1.17%) |
Feb 27, 2008 | 21.30 | 21.67 | 21.24 | 21.36 | 99,503,416 | -0.09(-0.42%) |
Feb 26, 2008 | 20.96 | 21.81 | 20.91 | 21.45 | 144,118,416 | +0.41(+1.94%) |
Feb 25, 2008 | 20.90 | 21.34 | 20.77 | 21.04 | 145,474,784 | +0.12(+0.58%) |
Feb 22, 2008 | 21.34 | 21.45 | 20.55 | 20.92 | 166,343,056 | -0.32(-1.49%) |
Feb 21, 2008 | 21.63 | 21.89 | 21.13 | 21.24 | 130,709,432 | -0.09(-0.42%) |
Feb 20, 2008 | 21.27 | 21.36 | 21.10 | 21.33 | 122,840,376 | +0.04(+0.18%) |
Feb 19, 2008 | 21.76 | 21.79 | 21.21 | 21.29 | 90,299,640 | -0.19(-0.88%) |
Feb 18, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,202,584 | +0.00(+0.00%) |
Feb 15, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,174,304 | -0.06(-0.28%) |
Feb 14, 2008 | 21.82 | 21.95 | 21.51 | 21.54 | 90,236,688 | -0.35(-1.59%) |
Feb 13, 2008 | 21.63 | 21.95 | 21.56 | 21.89 | 117,757,528 | +0.47(+2.19%) |
Feb 12, 2008 | 21.48 | 21.63 | 21.24 | 21.42 | 111,607,592 | +0.10(+0.46%) |
Feb 11, 2008 | 21.55 | 21.62 | 21.09 | 21.32 | 207,483,440 | -0.26(-1.23%) |
Feb 08, 2008 | 21.38 | 21.98 | 21.34 | 21.58 | 165,218,400 | +0.33(+1.56%) |
Feb 07, 2008 | 21.42 | 21.75 | 21.08 | 21.25 | 218,294,096 | -0.30(-1.40%) |
Feb 06, 2008 | 22.13 | 22.18 | 21.38 | 21.55 | 182,639,200 | -0.42(-1.89%) |
Feb 05, 2008 | 22.60 | 22.63 | 21.83 | 21.97 | 181,975,440 | -0.85(-3.71%) |
Feb 04, 2008 | 23.04 | 23.22 | 22.75 | 22.81 | 158,766,032 | -0.20(-0.85%) |