Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.35 | 20.63 | 20.25 | 20.27 | 5,223,721 | -0.07(-0.36%) |
Apr 29, 2008 | 20.23 | 20.41 | 20.10 | 20.35 | 5,248,148 | +0.12(+0.59%) |
Apr 28, 2008 | 19.23 | 20.39 | 19.19 | 20.23 | 12,794,782 | +1.58(+8.46%) |
Apr 25, 2008 | 18.57 | 18.89 | 18.42 | 18.65 | 7,762,347 | +0.15(+0.79%) |
Apr 24, 2008 | 18.97 | 18.97 | 18.36 | 18.50 | 8,196,236 | -0.38(-2.04%) |
Apr 23, 2008 | 18.74 | 19.18 | 18.74 | 18.89 | 3,704,582 | +0.18(+0.96%) |
Apr 22, 2008 | 18.78 | 18.89 | 18.65 | 18.71 | 5,858,422 | -0.12(-0.63%) |
Apr 21, 2008 | 18.82 | 18.97 | 18.73 | 18.83 | 2,872,792 | +0.01(+0.07%) |
Apr 18, 2008 | 18.79 | 18.89 | 18.60 | 18.82 | 3,995,865 | +0.23(+1.25%) |
Apr 17, 2008 | 18.52 | 18.74 | 18.46 | 18.58 | 3,508,206 | -0.05(-0.25%) |
Apr 16, 2008 | 18.48 | 18.68 | 18.36 | 18.63 | 3,640,875 | +0.17(+0.90%) |
Apr 15, 2008 | 18.48 | 18.62 | 18.35 | 18.46 | 2,516,862 | +0.06(+0.32%) |
Apr 14, 2008 | 18.52 | 18.52 | 18.34 | 18.40 | 2,690,499 | -0.12(-0.64%) |
Apr 11, 2008 | 18.47 | 18.70 | 18.47 | 18.52 | 3,331,266 | -0.13(-0.68%) |
Apr 10, 2008 | 18.75 | 18.81 | 18.56 | 18.65 | 3,529,430 | -0.13(-0.67%) |
Apr 09, 2008 | 18.93 | 18.96 | 18.68 | 18.78 | 2,852,551 | -0.15(-0.77%) |
Apr 08, 2008 | 19.11 | 19.11 | 18.68 | 18.92 | 4,619,563 | -0.29(-1.48%) |
Apr 07, 2008 | 19.31 | 19.33 | 19.09 | 19.21 | 3,195,901 | +0.05(+0.28%) |
Apr 04, 2008 | 19.38 | 19.38 | 19.05 | 19.15 | 4,558,490 | -0.17(-0.86%) |
Apr 03, 2008 | 19.37 | 19.45 | 19.26 | 19.32 | 3,207,307 | -0.13(-0.68%) |
Apr 02, 2008 | 19.83 | 19.85 | 19.38 | 19.45 | 4,088,438 | -0.40(-2.04%) |
Apr 01, 2008 | 19.47 | 19.86 | 19.34 | 19.86 | 3,396,105 | +0.61(+3.17%) |
Mar 31, 2008 | 19.21 | 19.33 | 18.93 | 19.25 | 4,011,045 | +0.06(+0.31%) |
Mar 28, 2008 | 19.40 | 19.68 | 19.11 | 19.19 | 3,430,568 | -0.09(-0.45%) |
Mar 27, 2008 | 19.50 | 19.60 | 19.26 | 19.27 | 2,608,645 | -0.21(-1.09%) |
Mar 26, 2008 | 19.49 | 19.54 | 19.33 | 19.48 | 2,952,571 | -0.07(-0.34%) |
Mar 25, 2008 | 19.68 | 19.80 | 19.39 | 19.55 | 2,868,384 | -0.13(-0.67%) |
Mar 24, 2008 | 19.51 | 19.78 | 19.43 | 19.68 | 2,661,034 | +0.22(+1.12%) |
Mar 21, 2008 | 19.23 | 19.54 | 19.13 | 19.47 | 5,388,897 | +0.00(+0.00%) |
Mar 20, 2008 | 19.23 | 19.54 | 19.13 | 19.47 | 5,388,897 | +0.33(+1.73%) |
Mar 19, 2008 | 19.29 | 19.46 | 19.08 | 19.13 | 4,306,402 | -0.11(-0.55%) |
Mar 18, 2008 | 18.99 | 19.24 | 18.83 | 19.24 | 5,333,189 | +0.61(+3.27%) |
Mar 17, 2008 | 18.66 | 18.78 | 18.20 | 18.63 | 5,273,044 | +0.34(+1.85%) |
Mar 14, 2008 | 18.74 | 18.74 | 18.15 | 18.29 | 5,294,070 | -0.31(-1.64%) |
Mar 13, 2008 | 18.62 | 18.74 | 18.36 | 18.60 | 5,413,847 | -0.25(-1.30%) |
Mar 12, 2008 | 18.85 | 19.06 | 18.80 | 18.84 | 2,952,800 | +0.07(+0.35%) |
Mar 11, 2008 | 18.79 | 18.79 | 18.38 | 18.78 | 4,965,020 | +0.36(+1.98%) |
Mar 10, 2008 | 18.50 | 18.61 | 18.31 | 18.41 | 4,679,078 | -0.04(-0.22%) |
Mar 07, 2008 | 18.57 | 18.73 | 18.37 | 18.45 | 6,031,756 | -0.13(-0.71%) |
Mar 06, 2008 | 18.83 | 18.90 | 18.58 | 18.58 | 3,770,076 | -0.30(-1.61%) |
Mar 05, 2008 | 18.77 | 18.96 | 18.68 | 18.89 | 4,364,009 | +0.19(+1.03%) |
Mar 04, 2008 | 18.59 | 18.78 | 18.50 | 18.70 | 4,487,507 | -0.03(-0.18%) |
Mar 03, 2008 | 18.57 | 18.81 | 18.56 | 18.73 | 5,056,983 | +0.12(+0.64%) |
Feb 29, 2008 | 19.17 | 19.25 | 18.54 | 18.61 | 7,054,469 | -0.64(-3.31%) |
Feb 28, 2008 | 19.69 | 19.72 | 19.17 | 19.25 | 5,572,079 | -0.44(-2.26%) |
Feb 27, 2008 | 19.76 | 19.90 | 19.63 | 19.69 | 2,977,201 | -0.21(-1.03%) |
Feb 26, 2008 | 19.76 | 19.96 | 19.70 | 19.90 | 3,459,874 | +0.08(+0.40%) |
Feb 25, 2008 | 19.90 | 19.90 | 19.58 | 19.82 | 3,254,843 | -0.05(-0.23%) |
Feb 22, 2008 | 19.72 | 19.90 | 19.54 | 19.86 | 3,939,343 | +0.25(+1.28%) |
Feb 21, 2008 | 19.83 | 19.93 | 19.54 | 19.61 | 4,965,064 | -0.21(-1.07%) |
Feb 20, 2008 | 19.56 | 19.83 | 19.52 | 19.82 | 4,593,794 | +0.13(+0.64%) |
Feb 19, 2008 | 20.04 | 20.09 | 19.60 | 19.70 | 3,898,730 | -0.12(-0.60%) |
Feb 18, 2008 | 19.41 | 19.84 | 19.41 | 19.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.41 | 19.84 | 19.41 | 19.82 | 4,414,957 | +0.25(+1.25%) |
Feb 14, 2008 | 19.90 | 20.06 | 19.47 | 19.57 | 6,488,654 | -0.36(-1.80%) |
Feb 13, 2008 | 19.73 | 19.96 | 19.63 | 19.93 | 5,553,936 | +0.31(+1.59%) |
Feb 12, 2008 | 19.69 | 19.80 | 19.50 | 19.62 | 4,665,125 | +0.01(+0.03%) |
Feb 11, 2008 | 19.35 | 19.63 | 19.23 | 19.61 | 4,884,114 | +0.22(+1.13%) |
Feb 08, 2008 | 19.62 | 19.84 | 19.25 | 19.39 | 4,990,758 | -0.25(-1.28%) |
Feb 07, 2008 | 19.34 | 19.66 | 19.29 | 19.64 | 6,326,620 | +0.21(+1.09%) |
Feb 06, 2008 | 19.62 | 19.86 | 19.40 | 19.43 | 6,463,923 | -0.04(-0.20%) |
Feb 05, 2008 | 19.50 | 19.68 | 19.28 | 19.47 | 7,737,722 | -0.21(-1.08%) |
Feb 04, 2008 | 19.79 | 19.83 | 19.49 | 19.68 | 6,070,961 | -0.10(-0.50%) |