Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.68 | 21.63 | 20.68 | 21.40 | 13,000,221 | +0.86(+4.21%) |
Apr 29, 2008 | 20.68 | 21.14 | 20.44 | 20.54 | 7,374,223 | -0.58(-2.75%) |
Apr 28, 2008 | 21.59 | 21.69 | 21.11 | 21.12 | 5,817,777 | -0.09(-0.44%) |
Apr 25, 2008 | 20.99 | 21.30 | 20.82 | 21.21 | 8,446,448 | +0.55(+2.64%) |
Apr 24, 2008 | 21.20 | 21.29 | 20.49 | 20.67 | 11,259,925 | -0.88(-4.10%) |
Apr 23, 2008 | 21.60 | 21.71 | 21.29 | 21.55 | 8,479,724 | -0.27(-1.23%) |
Apr 22, 2008 | 21.90 | 22.16 | 21.58 | 21.82 | 12,877,006 | -0.19(-0.87%) |
Apr 21, 2008 | 21.42 | 22.11 | 21.42 | 22.01 | 15,257,312 | +0.74(+3.46%) |
Apr 18, 2008 | 21.03 | 21.36 | 20.79 | 21.28 | 11,133,676 | +0.11(+0.54%) |
Apr 17, 2008 | 21.21 | 21.40 | 20.89 | 21.16 | 12,728,505 | +0.03(+0.12%) |
Apr 16, 2008 | 20.90 | 21.19 | 20.58 | 21.14 | 14,293,474 | +0.53(+2.55%) |
Apr 15, 2008 | 20.65 | 20.93 | 20.36 | 20.61 | 12,758,008 | +0.32(+1.60%) |
Apr 14, 2008 | 19.64 | 20.45 | 19.49 | 20.29 | 10,817,676 | +0.99(+5.11%) |
Apr 11, 2008 | 19.58 | 19.65 | 19.21 | 19.30 | 6,812,449 | -0.35(-1.79%) |
Apr 10, 2008 | 19.44 | 19.78 | 19.31 | 19.65 | 13,796,079 | +0.36(+1.88%) |
Apr 09, 2008 | 19.00 | 19.37 | 18.71 | 19.29 | 12,158,267 | +0.65(+3.50%) |
Apr 08, 2008 | 17.99 | 18.66 | 17.99 | 18.64 | 7,000,202 | +0.37(+2.04%) |
Apr 07, 2008 | 18.34 | 18.76 | 18.10 | 18.27 | 10,177,510 | +0.23(+1.26%) |
Apr 04, 2008 | 17.80 | 18.24 | 17.72 | 18.04 | 8,851,140 | +0.39(+2.20%) |
Apr 03, 2008 | 17.22 | 17.80 | 17.22 | 17.65 | 11,682,583 | +0.18(+1.01%) |
Apr 02, 2008 | 17.37 | 17.54 | 17.19 | 17.48 | 13,259,776 | +0.23(+1.34%) |
Apr 01, 2008 | 16.83 | 17.28 | 16.67 | 17.24 | 10,827,278 | +0.06(+0.32%) |
Mar 31, 2008 | 17.52 | 17.52 | 16.75 | 17.19 | 9,900,132 | -0.19(-1.12%) |
Mar 28, 2008 | 17.55 | 17.80 | 17.30 | 17.38 | 8,402,056 | -0.26(-1.48%) |
Mar 27, 2008 | 17.78 | 17.96 | 17.47 | 17.64 | 9,335,108 | -0.02(-0.09%) |
Mar 26, 2008 | 17.34 | 17.69 | 17.13 | 17.66 | 10,896,932 | +0.56(+3.30%) |
Mar 25, 2008 | 16.73 | 17.18 | 16.52 | 17.09 | 12,704,935 | +0.54(+3.24%) |
Mar 24, 2008 | 16.59 | 16.91 | 16.22 | 16.56 | 5,872,312 | +0.14(+0.84%) |
Mar 21, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | +0.00(+0.00%) |
Mar 20, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | -0.06(-0.37%) |
Mar 19, 2008 | 17.98 | 17.98 | 16.40 | 16.48 | 11,995,394 | -1.57(-8.68%) |
Mar 18, 2008 | 17.94 | 18.07 | 17.65 | 18.05 | 7,962,463 | +0.51(+2.90%) |
Mar 17, 2008 | 17.88 | 17.88 | 17.15 | 17.54 | 14,594,307 | -1.00(-5.42%) |
Mar 14, 2008 | 18.80 | 18.81 | 18.08 | 18.54 | 10,720,445 | -0.38(-2.00%) |
Mar 13, 2008 | 18.17 | 19.02 | 18.08 | 18.92 | 14,764,754 | +0.57(+3.10%) |
Mar 12, 2008 | 18.83 | 19.03 | 18.28 | 18.35 | 10,547,120 | -0.34(-1.81%) |
Mar 11, 2008 | 18.48 | 18.70 | 18.05 | 18.69 | 8,804,683 | +0.59(+3.24%) |
Mar 10, 2008 | 18.31 | 18.56 | 17.95 | 18.10 | 10,063,342 | -0.54(-2.88%) |
Mar 07, 2008 | 18.81 | 19.08 | 18.31 | 18.64 | 8,604,869 | -0.49(-2.58%) |
Mar 06, 2008 | 19.75 | 19.75 | 19.07 | 19.13 | 8,383,525 | -0.38(-1.96%) |
Mar 05, 2008 | 19.23 | 19.59 | 19.12 | 19.51 | 9,787,329 | +0.56(+2.94%) |
Mar 04, 2008 | 18.94 | 19.26 | 18.45 | 18.96 | 9,896,510 | -0.02(-0.12%) |
Mar 03, 2008 | 19.02 | 19.25 | 18.67 | 18.98 | 9,088,456 | +0.14(+0.72%) |
Feb 29, 2008 | 19.16 | 19.29 | 18.56 | 18.84 | 10,468,912 | -0.63(-3.23%) |
Feb 28, 2008 | 18.80 | 19.67 | 18.66 | 19.47 | 13,504,451 | +0.99(+5.38%) |
Feb 27, 2008 | 18.45 | 18.79 | 18.35 | 18.48 | 7,533,486 | +0.03(+0.18%) |
Feb 26, 2008 | 18.48 | 18.80 | 18.09 | 18.45 | 13,026,900 | +0.30(+1.65%) |
Feb 25, 2008 | 17.28 | 18.19 | 17.26 | 18.15 | 12,143,609 | +1.00(+5.83%) |
Feb 22, 2008 | 17.12 | 17.19 | 16.73 | 17.15 | 7,221,279 | +0.19(+1.11%) |
Feb 21, 2008 | 16.98 | 17.30 | 16.84 | 16.96 | 10,750,877 | -0.27(-1.58%) |
Feb 20, 2008 | 16.57 | 17.34 | 16.57 | 17.23 | 9,317,896 | +0.44(+2.62%) |
Feb 19, 2008 | 16.73 | 17.07 | 16.44 | 16.79 | 13,077,706 | +0.49(+3.03%) |
Feb 18, 2008 | 16.51 | 16.51 | 16.10 | 16.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.51 | 16.51 | 16.10 | 16.30 | 10,743,435 | -0.11(-0.65%) |
Feb 14, 2008 | 16.78 | 16.82 | 16.36 | 16.40 | 8,175,963 | -0.11(-0.64%) |
Feb 13, 2008 | 15.95 | 16.68 | 15.90 | 16.51 | 13,201,925 | +0.68(+4.28%) |
Feb 12, 2008 | 15.71 | 16.00 | 15.47 | 15.83 | 12,493,441 | +0.07(+0.42%) |
Feb 11, 2008 | 15.71 | 15.91 | 15.31 | 15.77 | 13,567,373 | +0.07(+0.47%) |
Feb 08, 2008 | 15.46 | 15.85 | 15.41 | 15.69 | 16,073,988 | +0.50(+3.30%) |
Feb 07, 2008 | 15.47 | 15.47 | 14.95 | 15.19 | 18,717,198 | -0.36(-2.30%) |
Feb 06, 2008 | 16.36 | 16.36 | 15.55 | 15.55 | 8,499,688 | -0.51(-3.20%) |
Feb 05, 2008 | 16.66 | 16.66 | 16.04 | 16.06 | 7,518,780 | -0.76(-4.52%) |
Feb 04, 2008 | 16.44 | 17.04 | 16.42 | 16.82 | 7,002,676 | +0.48(+2.91%) |