Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.55 | 19.70 | 18.95 | 19.00 | 1,583,624 | -0.47(-2.40%) |
Apr 29, 2008 | 19.22 | 19.63 | 19.06 | 19.47 | 1,325,625 | +0.18(+0.95%) |
Apr 28, 2008 | 19.55 | 19.58 | 19.06 | 19.28 | 1,402,880 | -0.25(-1.30%) |
Apr 25, 2008 | 18.93 | 19.55 | 18.74 | 19.54 | 1,425,518 | +0.70(+3.72%) |
Apr 24, 2008 | 19.08 | 19.08 | 18.42 | 18.84 | 2,130,455 | -0.18(-0.94%) |
Apr 23, 2008 | 19.11 | 19.11 | 18.62 | 19.01 | 1,592,367 | -0.17(-0.91%) |
Apr 22, 2008 | 19.65 | 19.86 | 18.82 | 19.19 | 1,852,911 | -0.71(-3.57%) |
Apr 21, 2008 | 19.84 | 20.01 | 19.52 | 19.90 | 1,822,403 | +0.03(+0.15%) |
Apr 18, 2008 | 19.18 | 20.44 | 19.18 | 19.87 | 4,525,004 | +1.03(+5.45%) |
Apr 17, 2008 | 18.83 | 18.91 | 18.46 | 18.84 | 1,984,697 | -0.02(-0.13%) |
Apr 16, 2008 | 19.03 | 19.03 | 18.44 | 18.87 | 2,043,180 | +0.04(+0.21%) |
Apr 15, 2008 | 19.16 | 19.18 | 18.55 | 18.83 | 2,153,220 | -0.26(-1.38%) |
Apr 14, 2008 | 19.61 | 19.69 | 18.97 | 19.09 | 1,992,266 | -0.56(-2.83%) |
Apr 11, 2008 | 20.03 | 20.37 | 19.52 | 19.64 | 2,260,114 | -0.62(-3.06%) |
Apr 10, 2008 | 19.65 | 20.61 | 19.56 | 20.27 | 2,557,826 | +0.57(+2.87%) |
Apr 09, 2008 | 20.31 | 20.36 | 19.66 | 19.70 | 1,889,600 | -0.54(-2.67%) |
Apr 08, 2008 | 20.05 | 20.62 | 19.89 | 20.24 | 2,156,079 | +0.01(+0.05%) |
Apr 07, 2008 | 20.60 | 20.79 | 20.15 | 20.23 | 1,942,207 | -0.27(-1.33%) |
Apr 04, 2008 | 21.07 | 21.07 | 20.39 | 20.50 | 2,517,828 | -0.20(-0.96%) |
Apr 03, 2008 | 20.77 | 20.85 | 20.36 | 20.70 | 3,544,202 | -0.17(-0.81%) |
Apr 02, 2008 | 21.21 | 21.46 | 20.75 | 20.87 | 2,898,585 | -0.13(-0.64%) |
Apr 01, 2008 | 20.37 | 21.27 | 20.37 | 21.00 | 6,265,150 | +0.92(+4.57%) |
Mar 31, 2008 | 19.32 | 20.16 | 19.14 | 20.09 | 4,859,040 | +0.76(+3.96%) |
Mar 28, 2008 | 19.38 | 19.78 | 18.45 | 19.32 | 2,090,137 | -0.55(-2.75%) |
Mar 27, 2008 | 19.97 | 20.31 | 19.65 | 19.87 | 2,108,802 | -0.11(-0.57%) |
Mar 26, 2008 | 20.34 | 20.34 | 19.69 | 19.98 | 2,446,182 | -0.49(-2.40%) |
Mar 25, 2008 | 19.61 | 20.57 | 19.07 | 20.47 | 4,430,269 | +0.66(+3.33%) |
Mar 24, 2008 | 18.39 | 20.25 | 18.39 | 19.81 | 4,957,896 | +1.35(+7.31%) |
Mar 21, 2008 | 17.37 | 18.67 | 16.83 | 18.46 | 7,590,636 | +0.00(+0.00%) |
Mar 20, 2008 | 17.37 | 18.67 | 16.83 | 18.46 | 7,590,636 | +1.50(+8.87%) |
Mar 19, 2008 | 17.64 | 17.73 | 16.96 | 16.96 | 3,961,987 | -0.77(-4.34%) |
Mar 18, 2008 | 16.90 | 17.86 | 16.90 | 17.73 | 3,430,897 | +1.19(+7.17%) |
Mar 17, 2008 | 16.50 | 17.08 | 16.09 | 16.54 | 4,577,655 | -0.80(-4.61%) |
Mar 14, 2008 | 18.65 | 18.76 | 17.15 | 17.34 | 3,587,718 | -1.19(-6.40%) |
Mar 13, 2008 | 17.85 | 18.59 | 17.53 | 18.53 | 1,939,118 | +0.20(+1.08%) |
Mar 12, 2008 | 18.59 | 18.90 | 18.20 | 18.33 | 2,127,694 | -0.12(-0.65%) |
Mar 11, 2008 | 18.07 | 18.56 | 17.71 | 18.45 | 3,119,694 | +0.98(+5.63%) |
Mar 10, 2008 | 18.44 | 18.46 | 17.41 | 17.47 | 3,916,503 | -1.44(-7.64%) |
Mar 07, 2008 | 18.99 | 19.88 | 18.75 | 18.91 | 2,576,839 | -0.29(-1.50%) |
Mar 06, 2008 | 20.48 | 20.48 | 19.16 | 19.20 | 2,887,306 | -1.47(-7.13%) |
Mar 05, 2008 | 20.58 | 21.08 | 20.41 | 20.67 | 1,860,837 | +0.27(+1.31%) |
Mar 04, 2008 | 19.89 | 20.57 | 19.71 | 20.40 | 1,917,197 | +0.26(+1.31%) |
Mar 03, 2008 | 20.46 | 20.64 | 19.60 | 20.14 | 2,591,995 | -0.27(-1.34%) |
Feb 29, 2008 | 20.85 | 21.26 | 20.27 | 20.41 | 3,083,096 | -0.79(-3.72%) |
Feb 28, 2008 | 21.24 | 21.48 | 20.86 | 21.20 | 3,004,630 | -0.39(-1.82%) |
Feb 27, 2008 | 22.02 | 22.02 | 21.27 | 21.60 | 5,782,755 | -0.57(-2.58%) |
Feb 26, 2008 | 21.26 | 22.44 | 20.91 | 22.17 | 3,944,606 | +0.87(+4.10%) |
Feb 25, 2008 | 20.08 | 21.32 | 19.79 | 21.29 | 5,530,050 | +1.24(+6.19%) |
Feb 22, 2008 | 20.17 | 20.21 | 19.58 | 20.05 | 2,702,818 | -0.09(-0.47%) |
Feb 21, 2008 | 20.61 | 20.96 | 19.98 | 20.15 | 2,336,608 | -0.02(-0.10%) |
Feb 20, 2008 | 19.36 | 20.31 | 19.12 | 20.17 | 3,841,716 | +0.57(+2.89%) |
Feb 19, 2008 | 20.40 | 20.48 | 19.45 | 19.60 | 2,195,051 | -0.40(-2.01%) |
Feb 18, 2008 | 19.44 | 20.00 | 19.29 | 20.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.44 | 20.00 | 19.29 | 20.00 | 2,042,168 | +0.38(+1.92%) |
Feb 14, 2008 | 20.32 | 20.40 | 19.55 | 19.62 | 2,852,136 | -0.56(-2.78%) |
Feb 13, 2008 | 20.66 | 20.99 | 19.85 | 20.19 | 2,847,343 | -0.35(-1.69%) |
Feb 12, 2008 | 20.02 | 21.29 | 20.00 | 20.53 | 6,459,368 | +0.85(+4.31%) |
Feb 11, 2008 | 18.78 | 19.77 | 18.29 | 19.68 | 3,864,969 | +0.97(+5.17%) |
Feb 08, 2008 | 18.37 | 18.96 | 17.90 | 18.72 | 3,774,003 | +0.16(+0.86%) |
Feb 07, 2008 | 17.01 | 18.74 | 17.01 | 18.56 | 4,037,741 | +1.47(+8.63%) |
Feb 06, 2008 | 17.43 | 18.00 | 17.04 | 17.08 | 2,216,295 | -0.29(-1.66%) |
Feb 05, 2008 | 17.62 | 17.86 | 16.95 | 17.37 | 4,201,340 | -0.46(-2.59%) |
Feb 04, 2008 | 18.56 | 18.56 | 17.72 | 17.83 | 2,544,482 | -0.73(-3.93%) |