Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.17 | 20.39 | 19.42 | 19.43 | 7,378,150 | -0.87(-4.29%) |
Apr 29, 2008 | 20.40 | 20.43 | 19.82 | 20.30 | 3,468,346 | -0.10(-0.47%) |
Apr 28, 2008 | 20.14 | 20.64 | 19.74 | 20.40 | 4,860,485 | +0.23(+1.14%) |
Apr 25, 2008 | 20.09 | 20.40 | 19.56 | 20.17 | 6,253,777 | +0.24(+1.19%) |
Apr 24, 2008 | 19.35 | 20.15 | 18.91 | 19.93 | 9,516,931 | +0.70(+3.66%) |
Apr 23, 2008 | 19.81 | 19.86 | 18.99 | 19.22 | 5,347,188 | -0.52(-2.63%) |
Apr 22, 2008 | 19.99 | 20.18 | 19.46 | 19.74 | 10,306,324 | -0.26(-1.28%) |
Apr 21, 2008 | 20.12 | 20.18 | 19.71 | 20.00 | 5,211,232 | -0.12(-0.61%) |
Apr 18, 2008 | 20.69 | 20.77 | 20.11 | 20.12 | 6,887,692 | +0.04(+0.22%) |
Apr 17, 2008 | 20.03 | 20.15 | 19.66 | 20.08 | 5,930,579 | +0.04(+0.22%) |
Apr 16, 2008 | 19.47 | 20.12 | 19.22 | 20.03 | 8,533,923 | +0.84(+4.36%) |
Apr 15, 2008 | 19.15 | 19.31 | 18.66 | 19.20 | 4,395,740 | +0.33(+1.73%) |
Apr 14, 2008 | 19.37 | 19.42 | 18.79 | 18.87 | 5,991,847 | -0.50(-2.59%) |
Apr 11, 2008 | 19.37 | 19.93 | 19.08 | 19.37 | 6,180,106 | -0.30(-1.52%) |
Apr 10, 2008 | 19.24 | 20.16 | 19.24 | 19.67 | 7,702,260 | +0.31(+1.59%) |
Apr 09, 2008 | 20.38 | 20.40 | 19.22 | 19.37 | 8,823,846 | -0.89(-4.39%) |
Apr 08, 2008 | 20.71 | 20.74 | 19.81 | 20.25 | 8,446,803 | -0.59(-2.83%) |
Apr 07, 2008 | 21.20 | 21.57 | 20.82 | 20.84 | 5,900,612 | -0.05(-0.25%) |
Apr 04, 2008 | 21.49 | 21.49 | 20.66 | 20.90 | 9,135,765 | -0.33(-1.53%) |
Apr 03, 2008 | 20.52 | 21.30 | 19.99 | 21.22 | 11,326,308 | +0.40(+1.90%) |
Apr 02, 2008 | 20.69 | 21.36 | 20.53 | 20.83 | 20,117,540 | +0.20(+0.98%) |
Apr 01, 2008 | 19.71 | 20.63 | 19.41 | 20.62 | 15,939,333 | +1.45(+7.58%) |
Mar 31, 2008 | 18.66 | 19.50 | 18.41 | 19.17 | 6,755,280 | +0.70(+3.76%) |
Mar 28, 2008 | 18.79 | 18.99 | 18.44 | 18.48 | 6,078,064 | -0.48(-2.51%) |
Mar 27, 2008 | 19.41 | 19.69 | 18.83 | 18.95 | 9,945,443 | -0.02(-0.09%) |
Mar 26, 2008 | 20.21 | 20.21 | 18.92 | 18.97 | 14,433,847 | -1.19(-5.89%) |
Mar 25, 2008 | 20.58 | 20.58 | 19.74 | 20.16 | 11,943,704 | -0.09(-0.44%) |
Mar 24, 2008 | 19.75 | 21.52 | 19.68 | 20.25 | 17,757,426 | +0.58(+2.95%) |
Mar 21, 2008 | 18.57 | 19.92 | 17.91 | 19.66 | 11,216,661 | +0.00(+0.00%) |
Mar 20, 2008 | 18.57 | 19.92 | 17.91 | 19.66 | 11,216,661 | +1.41(+7.71%) |
Mar 19, 2008 | 18.93 | 19.38 | 18.26 | 18.26 | 11,391,430 | -0.27(-1.47%) |
Mar 18, 2008 | 17.86 | 18.87 | 17.59 | 18.53 | 13,991,698 | +1.42(+8.28%) |
Mar 17, 2008 | 16.77 | 17.68 | 16.58 | 17.11 | 5,795,176 | -0.34(-1.97%) |
Mar 14, 2008 | 18.32 | 18.34 | 16.87 | 17.46 | 8,679,412 | -0.57(-3.17%) |
Mar 13, 2008 | 16.69 | 18.17 | 16.35 | 18.03 | 12,357,007 | +1.13(+6.67%) |
Mar 12, 2008 | 17.55 | 17.94 | 16.90 | 16.90 | 6,674,815 | -0.58(-3.32%) |
Mar 11, 2008 | 16.88 | 17.57 | 16.28 | 17.48 | 10,844,702 | +1.30(+8.05%) |
Mar 10, 2008 | 16.51 | 16.99 | 16.02 | 16.18 | 6,923,054 | -0.37(-2.23%) |
Mar 07, 2008 | 16.21 | 16.99 | 15.94 | 16.55 | 16,781,542 | +0.04(+0.27%) |
Mar 06, 2008 | 17.43 | 17.61 | 16.37 | 16.50 | 12,438,256 | -1.09(-6.20%) |
Mar 05, 2008 | 17.88 | 18.24 | 17.24 | 17.60 | 9,554,921 | -0.12(-0.69%) |
Mar 04, 2008 | 16.87 | 17.87 | 16.65 | 17.72 | 14,286,757 | +0.58(+3.39%) |
Mar 03, 2008 | 17.78 | 17.78 | 16.88 | 17.14 | 6,573,836 | -0.82(-4.56%) |
Feb 29, 2008 | 18.57 | 18.78 | 17.40 | 17.96 | 7,876,729 | -1.03(-5.42%) |
Feb 28, 2008 | 19.91 | 19.91 | 18.84 | 18.99 | 6,425,281 | -0.82(-4.13%) |
Feb 27, 2008 | 19.71 | 20.44 | 19.30 | 19.81 | 11,427,611 | -0.07(-0.35%) |
Feb 26, 2008 | 18.59 | 20.25 | 18.46 | 19.88 | 14,561,659 | +1.20(+6.41%) |
Feb 25, 2008 | 18.03 | 18.68 | 17.81 | 18.68 | 5,693,757 | +0.70(+3.87%) |
Feb 22, 2008 | 17.90 | 18.10 | 17.39 | 17.98 | 2,899,282 | +0.25(+1.39%) |
Feb 21, 2008 | 18.29 | 18.77 | 17.69 | 17.74 | 7,046,737 | -0.40(-2.18%) |
Feb 20, 2008 | 17.38 | 18.30 | 17.16 | 18.13 | 6,501,674 | +0.66(+3.78%) |
Feb 19, 2008 | 17.53 | 17.81 | 17.25 | 17.47 | 6,979,045 | +0.26(+1.53%) |
Feb 18, 2008 | 17.61 | 17.88 | 17.00 | 17.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.61 | 17.88 | 17.00 | 17.21 | 9,104,933 | -0.64(-3.60%) |
Feb 14, 2008 | 18.76 | 18.76 | 17.75 | 17.85 | 5,701,541 | -0.72(-3.89%) |
Feb 13, 2008 | 18.20 | 18.73 | 18.04 | 18.57 | 4,187,539 | +0.49(+2.73%) |
Feb 12, 2008 | 18.58 | 18.79 | 17.96 | 18.08 | 5,582,937 | -0.18(-0.96%) |
Feb 11, 2008 | 17.78 | 18.63 | 17.34 | 18.26 | 8,399,102 | +0.70(+3.96%) |
Feb 08, 2008 | 18.20 | 18.35 | 17.31 | 17.56 | 7,867,274 | -0.62(-3.39%) |
Feb 07, 2008 | 17.91 | 19.11 | 17.88 | 18.18 | 9,653,616 | +0.11(+0.63%) |
Feb 06, 2008 | 19.04 | 19.17 | 17.92 | 18.06 | 9,674,953 | -0.71(-3.80%) |
Feb 05, 2008 | 18.93 | 20.14 | 18.71 | 18.78 | 19,297,196 | -0.48(-2.47%) |
Feb 04, 2008 | 20.43 | 20.43 | 19.01 | 19.25 | 12,574,526 | -1.31(-6.38%) |