Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.43 | 19.87 | 19.24 | 19.29 | 8,914,542 | -0.04(-0.21%) |
Apr 29, 2008 | 19.18 | 19.46 | 19.05 | 19.33 | 5,049,593 | +0.14(+0.74%) |
Apr 28, 2008 | 19.12 | 19.43 | 18.99 | 19.18 | 4,426,150 | +0.13(+0.71%) |
Apr 25, 2008 | 19.27 | 19.50 | 18.80 | 19.05 | 5,521,916 | -0.18(-0.95%) |
Apr 24, 2008 | 19.30 | 19.55 | 18.72 | 19.23 | 5,673,769 | -0.02(-0.13%) |
Apr 23, 2008 | 19.03 | 19.44 | 18.77 | 19.26 | 6,075,748 | +0.22(+1.13%) |
Apr 22, 2008 | 18.76 | 19.81 | 18.76 | 19.04 | 9,461,434 | -1.35(-6.63%) |
Apr 21, 2008 | 19.39 | 20.55 | 19.38 | 20.40 | 10,370,058 | +0.56(+2.81%) |
Apr 18, 2008 | 19.52 | 19.86 | 19.40 | 19.84 | 9,251,438 | +0.86(+4.55%) |
Apr 17, 2008 | 19.46 | 19.46 | 18.85 | 18.97 | 5,761,648 | -0.17(-0.87%) |
Apr 16, 2008 | 18.59 | 19.16 | 18.48 | 19.14 | 10,423,652 | +0.80(+4.38%) |
Apr 15, 2008 | 18.06 | 18.34 | 18.00 | 18.34 | 9,101,915 | +0.23(+1.28%) |
Apr 14, 2008 | 18.06 | 18.35 | 18.06 | 18.10 | 8,736,238 | -0.11(-0.58%) |
Apr 11, 2008 | 18.23 | 18.64 | 18.06 | 18.21 | 10,680,885 | -0.67(-3.54%) |
Apr 10, 2008 | 18.83 | 19.01 | 18.66 | 18.88 | 7,423,600 | +0.07(+0.35%) |
Apr 09, 2008 | 19.54 | 19.56 | 18.68 | 18.81 | 6,665,750 | -0.55(-2.84%) |
Apr 08, 2008 | 19.63 | 19.64 | 19.16 | 19.36 | 8,388,934 | -0.29(-1.47%) |
Apr 07, 2008 | 19.85 | 20.07 | 19.54 | 19.65 | 5,834,355 | -0.02(-0.08%) |
Apr 04, 2008 | 19.45 | 20.01 | 19.18 | 19.67 | 7,633,157 | +0.37(+1.92%) |
Apr 03, 2008 | 19.58 | 19.62 | 18.92 | 19.30 | 7,081,224 | -0.18(-0.94%) |
Apr 02, 2008 | 19.41 | 19.81 | 19.32 | 19.48 | 7,330,370 | -0.06(-0.29%) |
Apr 01, 2008 | 18.75 | 19.54 | 18.57 | 19.54 | 9,870,106 | +1.20(+6.53%) |
Mar 31, 2008 | 18.33 | 18.57 | 18.06 | 18.34 | 7,051,448 | +0.35(+1.93%) |
Mar 28, 2008 | 17.98 | 19.03 | 17.96 | 17.99 | 8,166,310 | -0.46(-2.50%) |
Mar 27, 2008 | 18.84 | 18.95 | 18.41 | 18.46 | 6,792,205 | -0.33(-1.78%) |
Mar 26, 2008 | 18.88 | 19.12 | 18.52 | 18.79 | 5,347,399 | -0.35(-1.85%) |
Mar 25, 2008 | 19.51 | 19.51 | 18.87 | 19.14 | 10,681,651 | -0.07(-0.34%) |
Mar 24, 2008 | 19.09 | 19.62 | 18.92 | 19.21 | 8,590,537 | +0.06(+0.30%) |
Mar 21, 2008 | 18.72 | 19.18 | 18.44 | 19.15 | 10,232,498 | +0.00(+0.00%) |
Mar 20, 2008 | 18.72 | 19.18 | 18.44 | 19.15 | 10,232,498 | +0.49(+2.64%) |
Mar 19, 2008 | 19.63 | 19.74 | 18.66 | 18.66 | 7,407,689 | -0.61(-3.18%) |
Mar 18, 2008 | 18.28 | 19.30 | 18.17 | 19.27 | 10,331,771 | +1.25(+6.93%) |
Mar 17, 2008 | 18.79 | 18.80 | 17.70 | 18.02 | 9,910,616 | -0.51(-2.75%) |
Mar 14, 2008 | 18.44 | 19.31 | 18.24 | 18.53 | 14,536,023 | +0.26(+1.41%) |
Mar 13, 2008 | 17.71 | 18.39 | 17.37 | 18.28 | 7,450,149 | +0.13(+0.74%) |
Mar 12, 2008 | 18.18 | 18.60 | 18.05 | 18.14 | 6,622,486 | +0.08(+0.45%) |
Mar 11, 2008 | 17.18 | 18.06 | 16.96 | 18.06 | 9,912,836 | +1.17(+6.90%) |
Mar 10, 2008 | 17.18 | 17.29 | 16.77 | 16.89 | 8,202,052 | -0.29(-1.68%) |
Mar 07, 2008 | 17.44 | 17.69 | 16.81 | 17.18 | 10,906,782 | -0.45(-2.57%) |
Mar 06, 2008 | 17.97 | 18.13 | 17.62 | 17.64 | 8,351,361 | -0.33(-1.86%) |
Mar 05, 2008 | 17.82 | 18.42 | 17.73 | 17.97 | 11,289,433 | +0.21(+1.19%) |
Mar 04, 2008 | 17.60 | 17.86 | 17.24 | 17.76 | 10,132,852 | +0.01(+0.05%) |
Mar 03, 2008 | 17.71 | 18.06 | 17.53 | 17.75 | 8,358,099 | +0.07(+0.39%) |
Feb 29, 2008 | 18.16 | 18.16 | 17.65 | 17.68 | 10,563,243 | -0.67(-3.64%) |
Feb 28, 2008 | 18.31 | 18.46 | 17.99 | 18.35 | 7,478,374 | -0.19(-1.01%) |
Feb 27, 2008 | 18.61 | 18.90 | 18.21 | 18.54 | 6,506,168 | -0.18(-0.98%) |
Feb 26, 2008 | 18.39 | 18.91 | 18.23 | 18.72 | 7,922,232 | +0.33(+1.82%) |
Feb 25, 2008 | 17.73 | 18.44 | 17.68 | 18.39 | 6,889,417 | +0.66(+3.70%) |
Feb 22, 2008 | 17.81 | 18.05 | 17.24 | 17.73 | 6,514,473 | +0.05(+0.30%) |
Feb 21, 2008 | 18.18 | 18.74 | 17.58 | 17.68 | 8,848,212 | -0.47(-2.61%) |
Feb 20, 2008 | 17.50 | 18.21 | 17.50 | 18.15 | 8,586,033 | +0.64(+3.65%) |
Feb 19, 2008 | 17.75 | 18.08 | 17.47 | 17.51 | 7,110,849 | +0.11(+0.63%) |
Feb 18, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,824 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,824 | -0.21(-1.20%) |
Feb 14, 2008 | 18.36 | 18.46 | 17.50 | 17.61 | 7,938,791 | -0.92(-4.97%) |
Feb 13, 2008 | 18.04 | 18.57 | 18.04 | 18.53 | 7,187,749 | +0.82(+4.60%) |
Feb 12, 2008 | 17.69 | 18.23 | 17.53 | 17.72 | 10,087,382 | -0.05(-0.28%) |
Feb 11, 2008 | 17.64 | 17.83 | 17.42 | 17.77 | 5,043,005 | +0.23(+1.30%) |
Feb 08, 2008 | 17.64 | 17.97 | 17.25 | 17.54 | 7,033,803 | -0.45(-2.51%) |
Feb 07, 2008 | 17.52 | 18.30 | 17.50 | 17.99 | 9,920,008 | +0.34(+1.94%) |
Feb 06, 2008 | 17.36 | 18.18 | 17.18 | 17.65 | 12,415,532 | +0.49(+2.87%) |
Feb 05, 2008 | 17.73 | 17.92 | 17.12 | 17.16 | 12,712,315 | -1.19(-6.49%) |
Feb 04, 2008 | 18.87 | 18.90 | 18.32 | 18.35 | 7,072,703 | -0.56(-2.95%) |