Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.89 | 19.23 | 18.88 | 18.94 | 36,302,952 | +0.05(+0.26%) |
Apr 29, 2008 | 18.92 | 18.98 | 18.78 | 18.89 | 23,108,178 | -0.08(-0.44%) |
Apr 28, 2008 | 19.09 | 19.27 | 18.94 | 18.98 | 25,018,424 | -0.11(-0.59%) |
Apr 25, 2008 | 19.38 | 19.46 | 18.97 | 19.09 | 29,220,966 | -0.30(-1.53%) |
Apr 24, 2008 | 19.39 | 19.63 | 19.24 | 19.38 | 19,949,598 | -0.01(-0.05%) |
Apr 23, 2008 | 19.23 | 19.43 | 19.23 | 19.39 | 29,508,436 | +0.13(+0.65%) |
Apr 22, 2008 | 19.37 | 19.43 | 19.21 | 19.27 | 26,845,560 | -0.15(-0.76%) |
Apr 21, 2008 | 19.28 | 19.45 | 19.19 | 19.42 | 19,315,534 | +0.08(+0.40%) |
Apr 18, 2008 | 19.55 | 19.65 | 19.19 | 19.34 | 34,585,500 | -0.18(-0.94%) |
Apr 17, 2008 | 19.62 | 19.75 | 19.48 | 19.52 | 25,891,120 | -0.15(-0.77%) |
Apr 16, 2008 | 19.87 | 19.90 | 19.48 | 19.67 | 35,927,228 | +0.07(+0.34%) |
Apr 15, 2008 | 19.63 | 19.70 | 19.44 | 19.61 | 36,431,204 | -0.02(-0.10%) |
Apr 14, 2008 | 19.43 | 19.74 | 19.35 | 19.63 | 31,128,256 | +0.23(+1.18%) |
Apr 11, 2008 | 19.63 | 19.79 | 19.33 | 19.40 | 24,193,876 | -0.33(-1.70%) |
Apr 10, 2008 | 19.59 | 19.78 | 19.45 | 19.73 | 23,066,360 | +0.18(+0.90%) |
Apr 09, 2008 | 19.46 | 19.57 | 19.40 | 19.55 | 20,199,862 | +0.09(+0.45%) |
Apr 08, 2008 | 19.39 | 19.49 | 19.26 | 19.47 | 30,993,378 | +0.05(+0.23%) |
Apr 07, 2008 | 19.39 | 19.50 | 19.39 | 19.42 | 25,165,994 | +0.04(+0.20%) |
Apr 04, 2008 | 19.47 | 19.60 | 19.37 | 19.38 | 23,720,068 | -0.10(-0.51%) |
Apr 03, 2008 | 19.40 | 19.59 | 19.38 | 19.48 | 25,139,456 | +0.03(+0.17%) |
Apr 02, 2008 | 19.74 | 19.74 | 19.37 | 19.45 | 28,233,572 | -0.32(-1.60%) |
Apr 01, 2008 | 19.63 | 19.79 | 19.59 | 19.77 | 40,209,940 | +0.18(+0.94%) |
Mar 31, 2008 | 19.56 | 19.69 | 19.51 | 19.58 | 28,815,260 | -0.02(-0.12%) |
Mar 28, 2008 | 19.81 | 19.82 | 19.59 | 19.61 | 21,247,266 | -0.12(-0.60%) |
Mar 27, 2008 | 19.74 | 19.91 | 19.69 | 19.73 | 25,194,082 | +0.05(+0.26%) |
Mar 26, 2008 | 19.76 | 19.85 | 19.63 | 19.67 | 25,717,094 | -0.08(-0.42%) |
Mar 25, 2008 | 19.68 | 19.89 | 19.65 | 19.76 | 23,773,036 | +0.07(+0.38%) |
Mar 24, 2008 | 19.71 | 19.79 | 19.48 | 19.68 | 21,815,996 | +0.05(+0.23%) |
Mar 21, 2008 | 19.36 | 19.67 | 19.29 | 19.64 | 48,222,064 | +0.00(+0.00%) |
Mar 20, 2008 | 19.36 | 19.67 | 19.29 | 19.64 | 48,220,200 | +0.35(+1.80%) |
Mar 19, 2008 | 19.10 | 19.57 | 19.10 | 19.29 | 36,146,524 | +0.18(+0.93%) |
Mar 18, 2008 | 18.72 | 19.11 | 18.64 | 19.11 | 28,541,882 | +0.55(+2.98%) |
Mar 17, 2008 | 18.31 | 18.67 | 18.26 | 18.56 | 33,615,792 | +0.05(+0.28%) |
Mar 14, 2008 | 18.96 | 18.96 | 18.38 | 18.51 | 41,232,668 | -0.45(-2.38%) |
Mar 13, 2008 | 18.88 | 19.01 | 18.76 | 18.96 | 27,262,136 | -0.08(-0.44%) |
Mar 12, 2008 | 19.03 | 19.14 | 18.97 | 19.04 | 35,124,736 | -0.09(-0.47%) |
Mar 11, 2008 | 18.98 | 19.20 | 18.94 | 19.13 | 46,369,008 | +0.26(+1.38%) |
Mar 10, 2008 | 18.93 | 19.09 | 18.87 | 18.87 | 29,389,934 | -0.06(-0.32%) |
Mar 07, 2008 | 18.90 | 19.11 | 18.82 | 18.93 | 28,490,960 | -0.08(-0.42%) |
Mar 06, 2008 | 19.15 | 19.26 | 18.99 | 19.01 | 22,632,758 | -0.19(-0.97%) |
Mar 05, 2008 | 19.06 | 19.30 | 18.99 | 19.20 | 24,989,126 | +0.10(+0.52%) |
Mar 04, 2008 | 18.85 | 19.17 | 18.83 | 19.10 | 31,246,808 | +0.11(+0.59%) |
Mar 03, 2008 | 18.77 | 19.03 | 18.77 | 18.99 | 19,414,982 | +0.18(+0.96%) |
Feb 29, 2008 | 19.01 | 19.09 | 18.72 | 18.81 | 24,815,098 | -0.32(-1.68%) |
Feb 28, 2008 | 19.30 | 19.34 | 19.03 | 19.13 | 23,989,094 | -0.19(-0.98%) |
Feb 27, 2008 | 19.07 | 19.44 | 19.07 | 19.32 | 30,808,354 | +0.17(+0.89%) |
Feb 26, 2008 | 18.85 | 19.17 | 18.76 | 19.15 | 26,121,068 | +0.24(+1.28%) |
Feb 25, 2008 | 18.72 | 19.00 | 18.72 | 18.91 | 24,898,088 | +0.16(+0.88%) |
Feb 22, 2008 | 18.66 | 18.77 | 18.46 | 18.74 | 22,951,600 | +0.09(+0.47%) |
Feb 21, 2008 | 18.76 | 18.84 | 18.57 | 18.66 | 27,143,094 | -0.08(-0.41%) |
Feb 20, 2008 | 18.69 | 18.75 | 18.52 | 18.73 | 23,050,510 | +0.04(+0.22%) |
Feb 19, 2008 | 18.98 | 19.00 | 18.65 | 18.69 | 26,758,618 | -0.21(-1.12%) |
Feb 18, 2008 | 18.80 | 18.92 | 18.66 | 18.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.80 | 18.92 | 18.66 | 18.90 | 32,265,598 | +0.07(+0.36%) |
Feb 14, 2008 | 19.15 | 19.20 | 18.79 | 18.84 | 38,923,344 | -0.27(-1.41%) |
Feb 13, 2008 | 19.45 | 19.45 | 18.98 | 19.11 | 45,119,084 | -0.17(-0.88%) |
Feb 12, 2008 | 19.24 | 19.46 | 19.19 | 19.28 | 37,026,632 | +0.14(+0.71%) |
Feb 11, 2008 | 19.09 | 19.21 | 18.92 | 19.14 | 21,191,622 | +0.08(+0.42%) |
Feb 08, 2008 | 19.01 | 19.23 | 18.98 | 19.06 | 31,426,498 | +0.26(+1.37%) |
Feb 07, 2008 | 18.61 | 18.88 | 18.61 | 18.80 | 36,231,224 | +0.24(+1.28%) |
Feb 06, 2008 | 18.63 | 18.72 | 18.52 | 18.57 | 26,135,894 | +0.10(+0.54%) |
Feb 05, 2008 | 18.81 | 18.82 | 18.44 | 18.47 | 38,402,876 | -0.40(-2.10%) |
Feb 04, 2008 | 19.12 | 19.13 | 18.81 | 18.86 | 23,802,450 | -0.20(-1.06%) |