Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.78 | 19.21 | 18.71 | 18.85 | 31,136,830 | +0.13(+0.68%) |
Apr 29, 2008 | 18.73 | 19.13 | 18.44 | 18.73 | 52,781,936 | +0.60(+3.31%) |
Apr 28, 2008 | 18.30 | 18.35 | 18.06 | 18.13 | 19,021,404 | -0.17(-0.93%) |
Apr 25, 2008 | 18.01 | 18.30 | 17.81 | 18.30 | 12,956,693 | +0.34(+1.89%) |
Apr 24, 2008 | 17.76 | 18.15 | 17.44 | 17.96 | 18,505,634 | +0.21(+1.19%) |
Apr 23, 2008 | 18.00 | 18.14 | 17.54 | 17.74 | 19,448,088 | -0.42(-2.29%) |
Apr 22, 2008 | 18.35 | 18.49 | 17.98 | 18.16 | 17,041,468 | +0.00(+0.00%) |
Apr 21, 2008 | 18.08 | 18.19 | 17.86 | 18.16 | 12,866,263 | +0.02(+0.12%) |
Apr 18, 2008 | 18.20 | 18.35 | 18.06 | 18.14 | 16,985,610 | +0.21(+1.18%) |
Apr 17, 2008 | 18.14 | 18.34 | 17.89 | 17.93 | 15,609,291 | -0.17(-0.94%) |
Apr 16, 2008 | 17.55 | 18.15 | 17.54 | 18.10 | 14,126,515 | +0.73(+4.23%) |
Apr 15, 2008 | 17.71 | 17.71 | 17.27 | 17.36 | 13,827,159 | -0.27(-1.52%) |
Apr 14, 2008 | 17.46 | 17.83 | 17.46 | 17.63 | 11,091,000 | +0.08(+0.48%) |
Apr 11, 2008 | 17.71 | 17.85 | 17.47 | 17.55 | 12,355,572 | -0.36(-2.01%) |
Apr 10, 2008 | 17.87 | 18.09 | 17.77 | 17.91 | 17,150,244 | +0.05(+0.28%) |
Apr 09, 2008 | 18.48 | 18.53 | 17.85 | 17.86 | 22,324,670 | -0.57(-3.10%) |
Apr 08, 2008 | 18.32 | 18.54 | 18.28 | 18.43 | 21,318,222 | +0.20(+1.08%) |
Apr 07, 2008 | 18.21 | 18.50 | 18.06 | 18.23 | 18,122,066 | +0.19(+1.06%) |
Apr 04, 2008 | 17.94 | 18.21 | 17.84 | 18.04 | 16,934,366 | +0.02(+0.12%) |
Apr 03, 2008 | 17.50 | 18.02 | 17.48 | 18.02 | 15,952,455 | +0.37(+2.12%) |
Apr 02, 2008 | 17.77 | 18.00 | 17.36 | 17.65 | 18,285,028 | +0.04(+0.20%) |
Apr 01, 2008 | 17.22 | 17.65 | 17.17 | 17.61 | 18,036,388 | +0.64(+3.79%) |
Mar 31, 2008 | 16.98 | 17.02 | 16.69 | 16.97 | 12,498,460 | -0.06(-0.33%) |
Mar 28, 2008 | 17.12 | 17.31 | 17.00 | 17.02 | 12,658,020 | -0.04(-0.21%) |
Mar 27, 2008 | 17.17 | 17.41 | 16.97 | 17.06 | 20,325,054 | -0.05(-0.29%) |
Mar 26, 2008 | 17.29 | 17.29 | 16.80 | 17.11 | 22,039,326 | -0.64(-3.58%) |
Mar 25, 2008 | 17.34 | 17.82 | 17.34 | 17.74 | 26,771,674 | +0.37(+2.11%) |
Mar 24, 2008 | 16.95 | 17.47 | 16.92 | 17.38 | 18,214,012 | +0.46(+2.71%) |
Mar 21, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,306,447 | +0.00(+0.00%) |
Mar 20, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,305,313 | +0.20(+1.18%) |
Mar 19, 2008 | 17.10 | 17.40 | 16.71 | 16.72 | 19,509,344 | -0.49(-2.87%) |
Mar 18, 2008 | 16.59 | 17.22 | 16.59 | 17.22 | 22,402,654 | +0.83(+5.04%) |
Mar 17, 2008 | 16.02 | 16.55 | 16.02 | 16.39 | 18,231,952 | -0.05(-0.30%) |
Mar 14, 2008 | 16.81 | 16.83 | 16.16 | 16.44 | 19,619,020 | -0.28(-1.69%) |
Mar 13, 2008 | 16.44 | 16.83 | 16.13 | 16.72 | 20,415,316 | +0.12(+0.72%) |
Mar 12, 2008 | 16.81 | 16.98 | 16.59 | 16.60 | 15,191,588 | -0.30(-1.75%) |
Mar 11, 2008 | 16.57 | 16.90 | 16.21 | 16.90 | 20,610,976 | +0.69(+4.27%) |
Mar 10, 2008 | 16.09 | 16.65 | 16.09 | 16.21 | 23,146,932 | +0.09(+0.57%) |
Mar 07, 2008 | 16.18 | 16.36 | 15.97 | 16.11 | 22,007,062 | -0.23(-1.42%) |
Mar 06, 2008 | 16.58 | 16.66 | 16.30 | 16.35 | 15,982,596 | -0.23(-1.36%) |
Mar 05, 2008 | 16.42 | 16.84 | 16.38 | 16.57 | 18,614,106 | +0.26(+1.60%) |
Mar 04, 2008 | 16.19 | 16.37 | 15.99 | 16.31 | 17,501,768 | -0.04(-0.22%) |
Mar 03, 2008 | 16.34 | 16.56 | 16.18 | 16.35 | 16,866,834 | -0.05(-0.30%) |
Feb 29, 2008 | 16.62 | 16.68 | 16.33 | 16.40 | 15,044,460 | -0.43(-2.56%) |
Feb 28, 2008 | 16.91 | 17.12 | 16.66 | 16.83 | 15,672,999 | -0.18(-1.04%) |
Feb 27, 2008 | 16.96 | 17.22 | 16.83 | 17.00 | 14,749,162 | -0.09(-0.54%) |
Feb 26, 2008 | 16.95 | 17.22 | 16.78 | 17.10 | 19,453,182 | +0.03(+0.17%) |
Feb 25, 2008 | 16.67 | 17.17 | 16.63 | 17.07 | 18,700,914 | +0.37(+2.24%) |
Feb 22, 2008 | 16.57 | 16.71 | 16.26 | 16.69 | 13,424,413 | +0.16(+0.98%) |
Feb 21, 2008 | 16.70 | 16.87 | 16.46 | 16.53 | 13,349,788 | -0.11(-0.68%) |
Feb 20, 2008 | 16.06 | 16.66 | 15.95 | 16.64 | 16,492,636 | +0.48(+2.97%) |
Feb 19, 2008 | 16.45 | 16.62 | 16.08 | 16.16 | 17,833,282 | -0.13(-0.78%) |
Feb 18, 2008 | 16.40 | 16.43 | 16.11 | 16.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.40 | 16.43 | 16.11 | 16.29 | 18,536,000 | -0.40(-2.41%) |
Feb 14, 2008 | 17.04 | 17.10 | 16.64 | 16.69 | 14,933,114 | -0.37(-2.19%) |
Feb 13, 2008 | 16.62 | 17.09 | 16.62 | 17.07 | 23,527,818 | +0.61(+3.73%) |
Feb 12, 2008 | 16.74 | 16.83 | 16.30 | 16.45 | 20,337,418 | -0.21(-1.27%) |
Feb 11, 2008 | 16.62 | 16.73 | 16.26 | 16.66 | 25,500,712 | +0.06(+0.34%) |
Feb 08, 2008 | 16.62 | 16.74 | 16.01 | 16.61 | 25,572,072 | +0.03(+0.17%) |
Feb 07, 2008 | 15.85 | 16.99 | 15.75 | 16.58 | 33,776,632 | +0.44(+2.76%) |
Feb 06, 2008 | 16.58 | 16.69 | 16.08 | 16.14 | 21,372,754 | -0.17(-1.04%) |
Feb 05, 2008 | 17.08 | 17.08 | 16.29 | 16.30 | 23,304,976 | -1.03(-5.94%) |
Feb 04, 2008 | 17.38 | 17.55 | 17.17 | 17.34 | 19,715,946 | -0.04(-0.20%) |