Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.69 | 18.72 | 18.30 | 18.36 | 25,339,108 | -0.25(-1.36%) |
Apr 29, 2008 | 18.56 | 18.73 | 18.43 | 18.61 | 46,191,924 | +0.65(+3.62%) |
Apr 28, 2008 | 17.76 | 18.17 | 17.75 | 17.96 | 24,048,568 | +0.11(+0.64%) |
Apr 25, 2008 | 17.67 | 17.94 | 17.64 | 17.85 | 24,747,694 | +0.29(+1.67%) |
Apr 24, 2008 | 17.58 | 17.75 | 17.53 | 17.55 | 32,947,254 | -0.06(-0.32%) |
Apr 23, 2008 | 17.68 | 17.71 | 17.56 | 17.61 | 34,004,296 | +0.03(+0.16%) |
Apr 22, 2008 | 17.59 | 17.65 | 17.48 | 17.58 | 25,751,606 | -0.00(-0.02%) |
Apr 21, 2008 | 17.59 | 17.69 | 17.43 | 17.58 | 29,861,698 | -0.07(-0.37%) |
Apr 18, 2008 | 17.85 | 17.93 | 17.57 | 17.65 | 38,836,360 | -0.07(-0.41%) |
Apr 17, 2008 | 17.94 | 18.04 | 17.68 | 17.72 | 40,902,884 | -0.15(-0.82%) |
Apr 16, 2008 | 18.29 | 18.38 | 17.77 | 17.87 | 37,991,348 | -0.19(-1.08%) |
Apr 15, 2008 | 18.24 | 18.41 | 17.94 | 18.06 | 22,970,644 | -0.19(-1.07%) |
Apr 14, 2008 | 18.41 | 18.41 | 18.18 | 18.26 | 17,521,582 | -0.11(-0.63%) |
Apr 11, 2008 | 18.73 | 18.73 | 18.37 | 18.37 | 19,323,002 | -0.39(-2.06%) |
Apr 10, 2008 | 18.81 | 18.89 | 18.64 | 18.76 | 12,140,488 | +0.01(+0.07%) |
Apr 09, 2008 | 18.76 | 18.91 | 18.62 | 18.75 | 24,590,012 | -0.05(-0.24%) |
Apr 08, 2008 | 18.97 | 19.09 | 18.76 | 18.79 | 12,648,859 | -0.30(-1.59%) |
Apr 07, 2008 | 19.19 | 19.24 | 18.98 | 19.09 | 7,688,834 | +0.01(+0.05%) |
Apr 04, 2008 | 18.97 | 19.17 | 18.88 | 19.08 | 8,463,271 | +0.11(+0.57%) |
Apr 03, 2008 | 18.83 | 19.20 | 18.83 | 18.98 | 10,190,918 | +0.08(+0.42%) |
Apr 02, 2008 | 19.24 | 19.27 | 18.84 | 18.90 | 14,712,649 | -0.32(-1.68%) |
Apr 01, 2008 | 19.21 | 19.28 | 18.86 | 19.22 | 20,966,634 | +0.03(+0.14%) |
Mar 31, 2008 | 18.73 | 19.28 | 18.66 | 19.19 | 27,690,046 | +0.72(+3.92%) |
Mar 28, 2008 | 18.52 | 18.87 | 18.43 | 18.47 | 13,930,244 | -0.17(-0.90%) |
Mar 27, 2008 | 18.88 | 18.92 | 18.59 | 18.64 | 14,874,450 | -0.17(-0.89%) |
Mar 26, 2008 | 18.76 | 18.92 | 18.72 | 18.80 | 16,553,537 | -0.17(-0.92%) |
Mar 25, 2008 | 19.26 | 19.45 | 18.93 | 18.98 | 17,586,160 | -0.31(-1.62%) |
Mar 24, 2008 | 19.41 | 19.45 | 19.11 | 19.29 | 16,334,860 | -0.08(-0.41%) |
Mar 21, 2008 | 19.03 | 19.41 | 18.93 | 19.37 | 35,087,260 | +0.00(+0.00%) |
Mar 20, 2008 | 19.03 | 19.41 | 18.93 | 19.37 | 35,087,260 | +0.44(+2.34%) |
Mar 19, 2008 | 18.78 | 19.33 | 18.74 | 18.93 | 20,491,768 | +0.20(+1.06%) |
Mar 18, 2008 | 18.60 | 18.75 | 18.35 | 18.73 | 17,575,384 | +0.44(+2.40%) |
Mar 17, 2008 | 17.49 | 18.44 | 17.43 | 18.29 | 21,041,750 | +0.41(+2.30%) |
Mar 14, 2008 | 18.44 | 18.44 | 17.73 | 17.88 | 20,284,844 | -0.41(-2.23%) |
Mar 13, 2008 | 17.84 | 18.44 | 17.80 | 18.29 | 23,801,868 | +0.42(+2.36%) |
Mar 12, 2008 | 17.77 | 18.02 | 17.75 | 17.87 | 14,686,864 | +0.17(+0.94%) |
Mar 11, 2008 | 17.66 | 17.98 | 17.51 | 17.70 | 23,507,326 | +0.09(+0.51%) |
Mar 10, 2008 | 17.81 | 17.81 | 17.51 | 17.61 | 15,569,372 | -0.15(-0.86%) |
Mar 07, 2008 | 18.16 | 18.16 | 17.70 | 17.76 | 20,117,444 | -0.37(-2.02%) |
Mar 06, 2008 | 18.38 | 18.44 | 18.11 | 18.13 | 17,352,026 | -0.31(-1.68%) |
Mar 05, 2008 | 18.48 | 18.59 | 18.22 | 18.44 | 14,888,524 | -0.09(-0.49%) |
Mar 04, 2008 | 18.39 | 18.62 | 18.39 | 18.53 | 17,271,526 | +0.00(+0.02%) |
Mar 03, 2008 | 18.57 | 18.58 | 18.38 | 18.52 | 16,238,809 | -0.11(-0.60%) |
Feb 29, 2008 | 18.83 | 18.83 | 18.52 | 18.64 | 15,483,588 | -0.23(-1.24%) |
Feb 28, 2008 | 18.88 | 19.00 | 18.73 | 18.87 | 14,338,627 | -0.11(-0.59%) |
Feb 27, 2008 | 19.18 | 19.33 | 18.92 | 18.98 | 15,043,512 | -0.36(-1.85%) |
Feb 26, 2008 | 19.25 | 19.49 | 19.14 | 19.34 | 11,903,259 | +0.03(+0.18%) |
Feb 25, 2008 | 19.06 | 19.32 | 18.96 | 19.30 | 11,379,163 | +0.32(+1.70%) |
Feb 22, 2008 | 19.17 | 19.27 | 18.70 | 18.98 | 17,778,718 | -0.11(-0.58%) |
Feb 21, 2008 | 19.38 | 19.45 | 18.98 | 19.09 | 31,151,022 | -0.26(-1.35%) |
Feb 20, 2008 | 19.26 | 19.38 | 19.01 | 19.35 | 17,013,926 | +0.01(+0.07%) |
Feb 19, 2008 | 19.59 | 19.60 | 19.29 | 19.34 | 14,967,424 | +0.01(+0.04%) |
Feb 18, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 18,829,324 | +0.06(+0.31%) |
Feb 14, 2008 | 19.66 | 19.69 | 19.23 | 19.27 | 15,823,983 | -0.40(-2.02%) |
Feb 13, 2008 | 19.66 | 19.75 | 19.46 | 19.67 | 12,466,420 | +0.20(+1.02%) |
Feb 12, 2008 | 19.49 | 19.74 | 19.42 | 19.47 | 26,235,588 | -0.14(-0.69%) |
Feb 11, 2008 | 19.80 | 19.96 | 19.46 | 19.61 | 12,848,002 | -0.16(-0.81%) |
Feb 08, 2008 | 20.15 | 20.15 | 19.66 | 19.77 | 16,388,805 | -0.45(-2.24%) |
Feb 07, 2008 | 20.08 | 20.24 | 19.93 | 20.22 | 21,594,578 | +0.13(+0.64%) |
Feb 06, 2008 | 20.05 | 20.32 | 19.80 | 20.09 | 25,906,766 | +0.14(+0.68%) |
Feb 05, 2008 | 20.19 | 20.25 | 19.92 | 19.95 | 19,071,748 | -0.25(-1.22%) |
Feb 04, 2008 | 20.03 | 20.36 | 19.96 | 20.20 | 20,452,492 | +0.17(+0.87%) |