Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.50 | 19.69 | 19.09 | 19.13 | 22,915,274 | -0.37(-1.91%) |
Apr 29, 2008 | 19.68 | 19.91 | 19.34 | 19.50 | 16,513,500 | -0.25(-1.24%) |
Apr 28, 2008 | 19.67 | 20.03 | 19.41 | 19.75 | 20,135,288 | -0.03(-0.17%) |
Apr 25, 2008 | 19.27 | 19.80 | 19.13 | 19.78 | 29,591,370 | +0.57(+2.97%) |
Apr 24, 2008 | 18.68 | 19.43 | 18.68 | 19.21 | 32,709,020 | +0.53(+2.85%) |
Apr 23, 2008 | 19.05 | 19.06 | 18.61 | 18.68 | 23,975,194 | -0.27(-1.40%) |
Apr 22, 2008 | 19.20 | 19.42 | 18.78 | 18.94 | 30,275,590 | -0.31(-1.59%) |
Apr 21, 2008 | 18.93 | 19.38 | 18.67 | 19.25 | 24,796,436 | +0.20(+1.05%) |
Apr 18, 2008 | 18.74 | 19.18 | 18.74 | 19.05 | 19,074,808 | +0.37(+1.99%) |
Apr 17, 2008 | 18.60 | 18.74 | 18.51 | 18.68 | 13,912,608 | +0.07(+0.36%) |
Apr 16, 2008 | 18.63 | 18.74 | 18.37 | 18.61 | 18,273,950 | +0.06(+0.32%) |
Apr 15, 2008 | 18.66 | 18.66 | 18.27 | 18.55 | 14,862,380 | +0.01(+0.07%) |
Apr 14, 2008 | 18.67 | 18.85 | 18.49 | 18.54 | 12,200,388 | -0.17(-0.92%) |
Apr 11, 2008 | 18.59 | 19.04 | 18.59 | 18.71 | 19,102,080 | -0.14(-0.74%) |
Apr 10, 2008 | 18.35 | 19.16 | 18.35 | 18.85 | 29,945,388 | +0.47(+2.57%) |
Apr 09, 2008 | 18.70 | 18.76 | 18.20 | 18.38 | 20,221,694 | -0.34(-1.81%) |
Apr 08, 2008 | 18.73 | 18.88 | 18.57 | 18.72 | 17,384,602 | -0.21(-1.12%) |
Apr 07, 2008 | 19.23 | 19.32 | 18.83 | 18.93 | 16,385,364 | -0.19(-1.01%) |
Apr 04, 2008 | 19.27 | 19.52 | 19.01 | 19.12 | 20,355,244 | -0.29(-1.47%) |
Apr 03, 2008 | 19.28 | 19.59 | 19.04 | 19.41 | 17,536,626 | +0.04(+0.21%) |
Apr 02, 2008 | 19.56 | 19.93 | 19.24 | 19.37 | 24,223,658 | -0.22(-1.12%) |
Apr 01, 2008 | 18.73 | 19.65 | 18.66 | 19.59 | 30,507,334 | +1.01(+5.43%) |
Mar 31, 2008 | 18.19 | 18.64 | 18.02 | 18.58 | 23,476,030 | +0.39(+2.15%) |
Mar 28, 2008 | 18.33 | 18.51 | 18.12 | 18.19 | 23,815,158 | -0.75(-3.96%) |
Mar 27, 2008 | 18.71 | 19.00 | 18.44 | 18.94 | 19,891,742 | +0.23(+1.24%) |
Mar 26, 2008 | 18.96 | 18.96 | 18.56 | 18.70 | 22,274,932 | -0.40(-2.09%) |
Mar 25, 2008 | 19.38 | 19.57 | 18.80 | 19.10 | 27,796,362 | -0.33(-1.71%) |
Mar 24, 2008 | 18.68 | 19.93 | 18.68 | 19.44 | 38,007,448 | +0.80(+4.28%) |
Mar 21, 2008 | 17.91 | 18.71 | 17.83 | 18.64 | 33,487,040 | +0.00(+0.00%) |
Mar 20, 2008 | 17.91 | 18.71 | 17.83 | 18.64 | 33,486,438 | +0.81(+4.55%) |
Mar 19, 2008 | 18.03 | 18.61 | 17.81 | 17.83 | 35,027,628 | -0.23(-1.29%) |
Mar 18, 2008 | 17.40 | 18.09 | 17.34 | 18.06 | 32,261,362 | +0.99(+5.80%) |
Mar 17, 2008 | 16.68 | 17.28 | 16.52 | 17.07 | 32,993,932 | -0.03(-0.19%) |
Mar 14, 2008 | 17.77 | 17.78 | 16.84 | 17.10 | 32,328,566 | -0.48(-2.76%) |
Mar 13, 2008 | 17.30 | 17.71 | 16.92 | 17.59 | 30,475,932 | +0.23(+1.34%) |
Mar 12, 2008 | 17.41 | 18.02 | 17.25 | 17.36 | 30,123,764 | -0.05(-0.27%) |
Mar 11, 2008 | 17.17 | 17.42 | 16.79 | 17.40 | 33,301,728 | +0.80(+4.80%) |
Mar 10, 2008 | 17.24 | 17.24 | 16.58 | 16.61 | 25,878,132 | -0.58(-3.40%) |
Mar 07, 2008 | 16.92 | 17.55 | 16.73 | 17.19 | 23,200,066 | +0.08(+0.47%) |
Mar 06, 2008 | 17.72 | 17.85 | 17.08 | 17.11 | 21,597,422 | -0.66(-3.74%) |
Mar 05, 2008 | 17.93 | 18.31 | 17.60 | 17.77 | 27,611,696 | -0.07(-0.41%) |
Mar 04, 2008 | 17.79 | 17.97 | 17.60 | 17.85 | 23,594,832 | -0.15(-0.81%) |
Mar 03, 2008 | 17.60 | 18.05 | 17.47 | 17.99 | 28,848,906 | +0.36(+2.03%) |
Feb 29, 2008 | 18.28 | 18.37 | 17.54 | 17.64 | 32,968,796 | -0.77(-4.19%) |
Feb 28, 2008 | 19.02 | 19.06 | 18.38 | 18.41 | 27,228,338 | -0.80(-4.15%) |
Feb 27, 2008 | 18.96 | 19.42 | 18.90 | 19.20 | 26,090,972 | +0.05(+0.28%) |
Feb 26, 2008 | 18.74 | 19.59 | 18.74 | 19.15 | 46,126,528 | +0.01(+0.03%) |
Feb 25, 2008 | 18.12 | 19.14 | 18.12 | 19.14 | 31,482,258 | +0.70(+3.78%) |
Feb 22, 2008 | 18.23 | 18.47 | 17.93 | 18.45 | 20,476,694 | +0.25(+1.39%) |
Feb 21, 2008 | 18.44 | 18.74 | 18.11 | 18.19 | 19,648,422 | -0.22(-1.19%) |
Feb 20, 2008 | 17.95 | 18.55 | 17.89 | 18.41 | 20,549,414 | +0.27(+1.50%) |
Feb 19, 2008 | 18.52 | 18.68 | 17.99 | 18.14 | 22,592,058 | -0.14(-0.76%) |
Feb 18, 2008 | 18.38 | 18.38 | 17.91 | 18.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.38 | 18.38 | 17.91 | 18.28 | 23,757,188 | +0.01(+0.04%) |
Feb 14, 2008 | 18.79 | 18.86 | 18.16 | 18.27 | 24,599,984 | -0.55(-2.93%) |
Feb 13, 2008 | 18.96 | 19.13 | 18.68 | 18.82 | 18,667,208 | -0.03(-0.14%) |
Feb 12, 2008 | 19.14 | 19.35 | 18.74 | 18.85 | 26,806,000 | -0.21(-1.08%) |
Feb 11, 2008 | 18.61 | 19.18 | 18.38 | 19.06 | 20,996,914 | +0.48(+2.57%) |
Feb 08, 2008 | 18.80 | 18.99 | 18.40 | 18.58 | 23,949,700 | -0.29(-1.51%) |
Feb 07, 2008 | 18.30 | 19.38 | 18.28 | 18.86 | 31,553,288 | +0.50(+2.71%) |
Feb 06, 2008 | 18.76 | 19.24 | 18.33 | 18.37 | 35,898,676 | -0.23(-1.22%) |
Feb 05, 2008 | 19.19 | 19.55 | 18.50 | 18.59 | 32,496,774 | -0.90(-4.63%) |
Feb 04, 2008 | 20.23 | 20.29 | 19.37 | 19.50 | 24,836,306 | -0.73(-3.61%) |