Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.39 | 20.04 | 19.25 | 19.57 | 19,389,130 | +0.37(+1.93%) |
Apr 29, 2008 | 20.03 | 20.03 | 19.11 | 19.20 | 22,057,010 | -1.26(-6.14%) |
Apr 28, 2008 | 20.90 | 21.54 | 20.38 | 20.46 | 25,245,114 | -0.64(-3.04%) |
Apr 25, 2008 | 19.33 | 21.22 | 19.10 | 21.10 | 31,557,404 | +0.95(+4.74%) |
Apr 24, 2008 | 21.81 | 21.81 | 19.79 | 20.15 | 32,218,992 | -1.42(-6.58%) |
Apr 23, 2008 | 22.57 | 22.57 | 21.08 | 21.57 | 24,380,744 | -0.75(-3.38%) |
Apr 22, 2008 | 23.20 | 23.20 | 21.93 | 22.32 | 21,475,424 | -0.53(-2.33%) |
Apr 21, 2008 | 22.69 | 23.28 | 22.36 | 22.85 | 18,431,888 | +0.32(+1.40%) |
Apr 18, 2008 | 22.03 | 23.04 | 21.82 | 22.54 | 18,873,154 | +0.50(+2.29%) |
Apr 17, 2008 | 22.29 | 22.68 | 21.45 | 22.03 | 18,324,002 | -0.13(-0.61%) |
Apr 16, 2008 | 21.61 | 22.20 | 21.12 | 22.17 | 19,027,908 | +1.25(+5.98%) |
Apr 15, 2008 | 21.45 | 21.45 | 20.51 | 20.92 | 15,120,843 | -0.23(-1.07%) |
Apr 14, 2008 | 20.45 | 21.44 | 20.33 | 21.14 | 20,409,360 | +0.88(+4.33%) |
Apr 11, 2008 | 19.72 | 20.50 | 19.48 | 20.27 | 20,350,792 | +0.19(+0.97%) |
Apr 10, 2008 | 19.69 | 20.30 | 18.99 | 20.07 | 20,756,838 | +0.49(+2.50%) |
Apr 09, 2008 | 19.46 | 20.02 | 19.25 | 19.58 | 26,796,550 | +0.40(+2.08%) |
Apr 08, 2008 | 18.45 | 19.47 | 18.30 | 19.18 | 19,756,938 | +0.59(+3.19%) |
Apr 07, 2008 | 18.96 | 19.47 | 18.24 | 18.59 | 23,751,102 | +0.19(+1.06%) |
Apr 04, 2008 | 17.34 | 18.62 | 17.24 | 18.39 | 27,223,302 | +1.62(+9.68%) |
Apr 03, 2008 | 15.50 | 17.07 | 15.23 | 16.77 | 25,761,252 | +1.27(+8.18%) |
Apr 02, 2008 | 15.30 | 15.91 | 15.02 | 15.50 | 16,800,366 | -0.10(-0.63%) |
Apr 01, 2008 | 15.25 | 15.65 | 14.25 | 15.60 | 25,955,542 | +0.43(+2.84%) |
Mar 31, 2008 | 15.65 | 16.08 | 14.64 | 15.17 | 22,901,522 | -0.72(-4.55%) |
Mar 28, 2008 | 16.26 | 16.50 | 15.78 | 15.89 | 9,883,496 | -0.11(-0.70%) |
Mar 27, 2008 | 16.45 | 16.60 | 15.95 | 16.00 | 17,962,192 | -0.63(-3.81%) |
Mar 26, 2008 | 16.54 | 16.84 | 16.16 | 16.64 | 11,046,094 | +0.04(+0.25%) |
Mar 25, 2008 | 16.27 | 16.70 | 15.86 | 16.60 | 17,504,470 | +1.02(+6.57%) |
Mar 24, 2008 | 15.78 | 16.19 | 15.43 | 15.57 | 19,550,510 | +0.20(+1.32%) |
Mar 21, 2008 | 15.28 | 15.70 | 14.49 | 15.37 | 31,458,950 | +0.00(+0.00%) |
Mar 20, 2008 | 15.28 | 15.70 | 14.49 | 15.37 | 31,458,950 | -0.20(-1.27%) |
Mar 19, 2008 | 17.43 | 17.44 | 15.54 | 15.57 | 26,622,856 | -1.96(-11.20%) |
Mar 18, 2008 | 16.77 | 17.58 | 16.50 | 17.53 | 17,677,850 | +1.46(+9.06%) |
Mar 17, 2008 | 16.44 | 16.98 | 15.78 | 16.07 | 18,546,114 | -0.91(-5.39%) |
Mar 14, 2008 | 18.04 | 18.04 | 16.45 | 16.99 | 20,635,214 | -0.61(-3.46%) |
Mar 13, 2008 | 16.54 | 17.84 | 16.23 | 17.60 | 21,300,840 | +0.52(+3.06%) |
Mar 12, 2008 | 17.14 | 17.63 | 16.70 | 17.08 | 16,960,644 | -0.16(-0.90%) |
Mar 11, 2008 | 15.74 | 17.25 | 15.74 | 17.23 | 21,255,060 | +1.82(+11.82%) |
Mar 10, 2008 | 16.54 | 16.70 | 15.38 | 15.41 | 25,345,240 | -1.37(-8.15%) |
Mar 07, 2008 | 17.29 | 17.77 | 16.54 | 16.78 | 21,638,578 | -1.01(-5.68%) |
Mar 06, 2008 | 18.01 | 18.33 | 17.73 | 17.79 | 13,742,274 | -0.29(-1.60%) |
Mar 05, 2008 | 17.51 | 18.22 | 17.35 | 18.08 | 15,405,703 | +0.57(+3.23%) |
Mar 04, 2008 | 17.43 | 18.15 | 16.84 | 17.51 | 18,722,870 | -0.13(-0.71%) |
Mar 03, 2008 | 17.64 | 18.22 | 17.18 | 17.64 | 24,639,326 | -0.23(-1.31%) |
Feb 29, 2008 | 18.73 | 18.81 | 17.82 | 17.87 | 20,476,800 | -0.61(-3.28%) |
Feb 28, 2008 | 18.22 | 18.72 | 18.20 | 18.48 | 11,014,092 | +0.20(+1.07%) |
Feb 27, 2008 | 17.82 | 19.00 | 17.82 | 18.28 | 24,881,732 | -0.51(-2.71%) |
Feb 26, 2008 | 19.09 | 19.28 | 18.63 | 18.79 | 15,793,955 | -0.39(-2.01%) |
Feb 25, 2008 | 18.70 | 19.19 | 18.26 | 19.18 | 22,422,952 | +0.75(+4.08%) |
Feb 22, 2008 | 17.86 | 18.47 | 17.54 | 18.43 | 15,672,906 | +0.42(+2.36%) |
Feb 21, 2008 | 18.76 | 18.78 | 17.88 | 18.00 | 20,479,000 | -0.59(-3.18%) |
Feb 20, 2008 | 18.40 | 18.79 | 18.24 | 18.59 | 17,799,378 | +0.05(+0.25%) |
Feb 19, 2008 | 17.72 | 18.85 | 17.72 | 18.55 | 27,743,518 | +1.25(+7.20%) |
Feb 18, 2008 | 16.75 | 17.33 | 16.62 | 17.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.75 | 17.33 | 16.62 | 17.30 | 15,032,370 | +0.38(+2.22%) |
Feb 14, 2008 | 17.15 | 17.43 | 16.72 | 16.92 | 14,499,768 | -0.06(-0.36%) |
Feb 13, 2008 | 17.08 | 17.11 | 16.30 | 16.98 | 19,758,270 | +0.43(+2.62%) |
Feb 12, 2008 | 16.61 | 17.55 | 16.37 | 16.55 | 27,936,546 | +0.23(+1.40%) |
Feb 11, 2008 | 16.16 | 16.40 | 15.46 | 16.32 | 21,961,930 | +0.48(+3.00%) |
Feb 08, 2008 | 16.40 | 16.40 | 15.37 | 15.85 | 32,025,584 | +0.24(+1.54%) |
Feb 07, 2008 | 15.26 | 15.94 | 14.86 | 15.61 | 23,438,980 | -0.15(-0.97%) |
Feb 06, 2008 | 15.44 | 16.21 | 15.37 | 15.76 | 21,530,220 | +0.58(+3.79%) |
Feb 05, 2008 | 16.12 | 16.45 | 15.01 | 15.18 | 20,250,480 | -1.08(-6.66%) |
Feb 04, 2008 | 16.18 | 16.36 | 15.86 | 16.27 | 16,565,671 | +0.38(+2.39%) |