Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.69 | 21.64 | 20.69 | 21.41 | 12,993,881 | +0.86(+4.20%) |
Apr 29, 2008 | 20.69 | 21.15 | 20.45 | 20.55 | 7,370,628 | -0.58(-2.75%) |
Apr 28, 2008 | 21.60 | 21.70 | 21.12 | 21.13 | 5,814,940 | -0.09(-0.44%) |
Apr 25, 2008 | 21.00 | 21.31 | 20.83 | 21.22 | 8,442,329 | +0.55(+2.64%) |
Apr 24, 2008 | 21.21 | 21.30 | 20.50 | 20.68 | 11,254,434 | -0.88(-4.10%) |
Apr 23, 2008 | 21.61 | 21.72 | 21.30 | 21.56 | 8,475,589 | -0.27(-1.23%) |
Apr 22, 2008 | 21.91 | 22.17 | 21.59 | 21.83 | 12,870,727 | -0.19(-0.87%) |
Apr 21, 2008 | 21.43 | 22.12 | 21.43 | 22.02 | 15,249,872 | +0.74(+3.46%) |
Apr 18, 2008 | 21.04 | 21.37 | 20.80 | 21.29 | 11,128,247 | +0.11(+0.54%) |
Apr 17, 2008 | 21.22 | 21.41 | 20.90 | 21.17 | 12,722,298 | +0.03(+0.12%) |
Apr 16, 2008 | 20.91 | 21.20 | 20.59 | 21.15 | 14,286,504 | +0.53(+2.55%) |
Apr 15, 2008 | 20.66 | 20.94 | 20.37 | 20.62 | 12,751,787 | +0.32(+1.60%) |
Apr 14, 2008 | 19.65 | 20.46 | 19.50 | 20.30 | 10,812,401 | +0.99(+5.11%) |
Apr 11, 2008 | 19.59 | 19.66 | 19.21 | 19.31 | 6,809,127 | -0.35(-1.79%) |
Apr 10, 2008 | 19.45 | 19.79 | 19.32 | 19.66 | 13,789,351 | +0.36(+1.88%) |
Apr 09, 2008 | 19.01 | 19.38 | 18.72 | 19.30 | 12,152,339 | +0.65(+3.50%) |
Apr 08, 2008 | 18.00 | 18.67 | 18.00 | 18.65 | 6,996,789 | +0.37(+2.04%) |
Apr 07, 2008 | 18.35 | 18.77 | 18.11 | 18.27 | 10,172,547 | +0.23(+1.26%) |
Apr 04, 2008 | 17.80 | 18.24 | 17.73 | 18.05 | 8,846,824 | +0.39(+2.20%) |
Apr 03, 2008 | 17.22 | 17.81 | 17.22 | 17.66 | 11,676,887 | +0.18(+1.01%) |
Apr 02, 2008 | 17.38 | 17.55 | 17.20 | 17.48 | 13,253,310 | +0.23(+1.34%) |
Apr 01, 2008 | 16.84 | 17.29 | 16.68 | 17.25 | 10,821,999 | +0.06(+0.32%) |
Mar 31, 2008 | 17.53 | 17.53 | 16.76 | 17.20 | 9,895,304 | -0.19(-1.12%) |
Mar 28, 2008 | 17.56 | 17.81 | 17.30 | 17.39 | 8,397,959 | -0.26(-1.48%) |
Mar 27, 2008 | 17.79 | 17.96 | 17.48 | 17.65 | 9,330,556 | -0.02(-0.09%) |
Mar 26, 2008 | 17.35 | 17.70 | 17.13 | 17.67 | 10,891,618 | +0.56(+3.30%) |
Mar 25, 2008 | 16.74 | 17.18 | 16.53 | 17.10 | 12,698,740 | +0.54(+3.24%) |
Mar 24, 2008 | 16.60 | 16.92 | 16.23 | 16.57 | 5,869,448 | +0.14(+0.84%) |
Mar 21, 2008 | 16.36 | 16.54 | 15.73 | 16.43 | 12,679,091 | +0.00(+0.00%) |
Mar 20, 2008 | 16.36 | 16.54 | 15.73 | 16.43 | 12,679,091 | -0.06(-0.37%) |
Mar 19, 2008 | 17.99 | 17.99 | 16.41 | 16.49 | 11,989,545 | -1.57(-8.68%) |
Mar 18, 2008 | 17.95 | 18.08 | 17.66 | 18.06 | 7,958,581 | +0.51(+2.90%) |
Mar 17, 2008 | 17.89 | 17.89 | 17.15 | 17.55 | 14,587,191 | -1.01(-5.42%) |
Mar 14, 2008 | 18.81 | 18.82 | 18.09 | 18.55 | 10,715,217 | -0.38(-2.00%) |
Mar 13, 2008 | 18.17 | 19.03 | 18.09 | 18.93 | 14,757,554 | +0.57(+3.10%) |
Mar 12, 2008 | 18.84 | 19.04 | 18.29 | 18.36 | 10,541,977 | -0.34(-1.81%) |
Mar 11, 2008 | 18.49 | 18.71 | 18.06 | 18.70 | 8,800,390 | +0.59(+3.24%) |
Mar 10, 2008 | 18.32 | 18.57 | 17.96 | 18.11 | 10,058,435 | -0.54(-2.88%) |
Mar 07, 2008 | 18.82 | 19.09 | 18.32 | 18.65 | 8,600,673 | -0.49(-2.58%) |
Mar 06, 2008 | 19.76 | 19.76 | 19.08 | 19.14 | 8,379,437 | -0.38(-1.96%) |
Mar 05, 2008 | 19.23 | 19.60 | 19.13 | 19.52 | 9,782,557 | +0.56(+2.94%) |
Mar 04, 2008 | 18.95 | 19.26 | 18.46 | 18.97 | 9,891,684 | -0.02(-0.12%) |
Mar 03, 2008 | 19.03 | 19.26 | 18.68 | 18.99 | 9,084,024 | +0.14(+0.72%) |
Feb 29, 2008 | 19.17 | 19.30 | 18.57 | 18.85 | 10,463,807 | -0.63(-3.23%) |
Feb 28, 2008 | 18.81 | 19.68 | 18.67 | 19.48 | 13,497,866 | +1.00(+5.38%) |
Feb 27, 2008 | 18.46 | 18.80 | 18.36 | 18.49 | 7,529,813 | +0.03(+0.18%) |
Feb 26, 2008 | 18.49 | 18.81 | 18.10 | 18.46 | 13,020,548 | +0.30(+1.65%) |
Feb 25, 2008 | 17.29 | 18.20 | 17.27 | 18.16 | 12,137,688 | +1.00(+5.83%) |
Feb 22, 2008 | 17.12 | 17.20 | 16.74 | 17.16 | 7,217,758 | +0.19(+1.11%) |
Feb 21, 2008 | 16.99 | 17.30 | 16.85 | 16.97 | 10,745,635 | -0.27(-1.58%) |
Feb 20, 2008 | 16.58 | 17.35 | 16.58 | 17.24 | 9,313,353 | +0.44(+2.62%) |
Feb 19, 2008 | 16.74 | 17.08 | 16.45 | 16.80 | 13,071,329 | +0.49(+3.03%) |
Feb 18, 2008 | 16.51 | 16.52 | 16.11 | 16.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.51 | 16.52 | 16.11 | 16.30 | 10,738,196 | -0.11(-0.64%) |
Feb 14, 2008 | 16.79 | 16.82 | 16.37 | 16.41 | 8,171,976 | -0.11(-0.64%) |
Feb 13, 2008 | 15.96 | 16.69 | 15.91 | 16.52 | 13,195,488 | +0.68(+4.28%) |
Feb 12, 2008 | 15.72 | 16.01 | 15.48 | 15.84 | 12,487,349 | +0.07(+0.42%) |
Feb 11, 2008 | 15.72 | 15.91 | 15.32 | 15.77 | 13,560,757 | +0.07(+0.46%) |
Feb 08, 2008 | 15.47 | 15.86 | 15.42 | 15.70 | 16,066,150 | +0.50(+3.30%) |
Feb 07, 2008 | 15.47 | 15.47 | 14.96 | 15.20 | 18,708,070 | -0.36(-2.30%) |
Feb 06, 2008 | 16.37 | 16.37 | 15.56 | 15.56 | 8,495,543 | -0.51(-3.20%) |
Feb 05, 2008 | 16.67 | 16.67 | 16.05 | 16.07 | 7,515,114 | -0.76(-4.52%) |
Feb 04, 2008 | 16.45 | 17.05 | 16.42 | 16.83 | 6,999,261 | +0.48(+2.91%) |