Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.14 | 18.26 | 17.74 | 17.78 | 3,105,106 | -0.29(-1.62%) |
Apr 29, 2008 | 17.78 | 18.10 | 17.77 | 18.07 | 2,843,791 | +0.25(+1.43%) |
Apr 28, 2008 | 17.67 | 18.02 | 17.62 | 17.81 | 2,706,772 | +0.16(+0.93%) |
Apr 25, 2008 | 17.69 | 17.77 | 17.09 | 17.65 | 4,224,799 | -0.02(-0.13%) |
Apr 24, 2008 | 17.44 | 17.80 | 17.17 | 17.67 | 2,739,275 | +0.34(+1.95%) |
Apr 23, 2008 | 17.58 | 17.45 | 16.88 | 17.33 | 5,762,322 | -0.62(-3.47%) |
Apr 22, 2008 | 18.17 | 18.38 | 17.72 | 17.96 | 1,761,355 | -0.16(-0.91%) |
Apr 21, 2008 | 18.13 | 18.17 | 17.93 | 18.12 | 1,108,991 | -0.05(-0.29%) |
Apr 18, 2008 | 18.38 | 18.61 | 18.07 | 18.17 | 2,673,639 | +0.22(+1.21%) |
Apr 17, 2008 | 17.93 | 18.04 | 17.59 | 17.96 | 2,150,536 | -0.10(-0.54%) |
Apr 16, 2008 | 17.84 | 18.20 | 17.83 | 18.05 | 1,399,315 | +0.31(+1.73%) |
Apr 15, 2008 | 17.70 | 17.79 | 17.59 | 17.75 | 1,705,864 | +0.16(+0.90%) |
Apr 14, 2008 | 17.69 | 17.82 | 17.48 | 17.59 | 1,199,787 | -0.04(-0.21%) |
Apr 11, 2008 | 18.00 | 18.07 | 17.48 | 17.63 | 2,164,375 | -0.65(-3.57%) |
Apr 10, 2008 | 18.42 | 18.54 | 18.15 | 18.28 | 4,039,511 | -0.22(-1.18%) |
Apr 09, 2008 | 18.98 | 19.20 | 18.39 | 18.50 | 1,562,697 | -0.39(-2.07%) |
Apr 08, 2008 | 19.15 | 19.20 | 18.75 | 18.89 | 1,325,984 | -0.36(-1.87%) |
Apr 07, 2008 | 19.48 | 19.55 | 19.08 | 19.25 | 2,218,123 | -0.16(-0.81%) |
Apr 04, 2008 | 19.63 | 19.63 | 19.29 | 19.40 | 1,108,653 | -0.13(-0.65%) |
Apr 03, 2008 | 19.65 | 19.75 | 19.31 | 19.53 | 1,658,647 | -0.20(-0.99%) |
Apr 02, 2008 | 19.64 | 19.95 | 19.58 | 19.73 | 2,173,129 | -0.01(-0.04%) |
Apr 01, 2008 | 19.36 | 19.87 | 19.36 | 19.73 | 3,330,845 | +0.43(+2.21%) |
Mar 31, 2008 | 19.34 | 19.52 | 19.17 | 19.31 | 1,490,802 | -0.15(-0.77%) |
Mar 28, 2008 | 19.72 | 19.87 | 19.36 | 19.46 | 952,522 | -0.14(-0.73%) |
Mar 27, 2008 | 19.78 | 20.01 | 19.48 | 19.60 | 1,508,254 | -0.17(-0.87%) |
Mar 26, 2008 | 20.03 | 20.14 | 19.60 | 19.77 | 1,216,112 | -0.46(-2.26%) |
Mar 25, 2008 | 20.39 | 20.39 | 19.70 | 20.23 | 1,665,535 | -0.12(-0.59%) |
Mar 24, 2008 | 19.27 | 20.40 | 19.18 | 20.35 | 1,936,824 | +1.25(+6.52%) |
Mar 21, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,440 | -0.00(-0.01%) |
Mar 20, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,440 | +0.23(+1.24%) |
Mar 19, 2008 | 19.64 | 19.67 | 18.87 | 18.87 | 2,918,112 | -0.48(-2.48%) |
Mar 18, 2008 | 18.62 | 19.35 | 18.62 | 19.35 | 1,956,466 | +1.01(+5.52%) |
Mar 17, 2008 | 18.35 | 18.84 | 18.21 | 18.34 | 2,333,278 | -0.50(-2.67%) |
Mar 14, 2008 | 19.48 | 19.55 | 18.44 | 18.84 | 1,680,380 | -0.40(-2.07%) |
Mar 13, 2008 | 18.92 | 19.33 | 18.53 | 19.24 | 1,476,113 | +0.05(+0.27%) |
Mar 12, 2008 | 19.57 | 19.58 | 19.13 | 19.19 | 1,231,791 | -0.19(-0.97%) |
Mar 11, 2008 | 18.61 | 19.38 | 18.52 | 19.37 | 1,653,339 | +1.15(+6.30%) |
Mar 10, 2008 | 18.49 | 18.61 | 18.19 | 18.23 | 1,806,560 | -0.29(-1.54%) |
Mar 07, 2008 | 18.66 | 18.91 | 18.41 | 18.51 | 2,900,366 | -0.43(-2.30%) |
Mar 06, 2008 | 19.57 | 19.62 | 18.95 | 18.95 | 1,192,919 | -0.88(-4.43%) |
Mar 05, 2008 | 19.90 | 20.12 | 19.54 | 19.82 | 1,303,787 | -0.10(-0.49%) |
Mar 04, 2008 | 19.85 | 19.99 | 19.52 | 19.92 | 1,182,119 | -0.10(-0.49%) |
Mar 03, 2008 | 20.15 | 20.38 | 19.78 | 20.02 | 1,465,601 | -0.20(-0.96%) |
Feb 29, 2008 | 20.33 | 20.35 | 19.98 | 20.21 | 2,135,626 | -0.38(-1.82%) |
Feb 28, 2008 | 21.02 | 21.02 | 20.31 | 20.59 | 2,015,688 | -0.40(-1.89%) |
Feb 27, 2008 | 20.68 | 21.24 | 20.58 | 20.99 | 2,782,367 | +0.22(+1.05%) |
Feb 26, 2008 | 19.68 | 20.81 | 19.59 | 20.77 | 2,762,565 | +1.04(+5.25%) |
Feb 25, 2008 | 19.36 | 19.77 | 19.16 | 19.73 | 1,659,607 | +0.35(+1.78%) |
Feb 22, 2008 | 19.27 | 19.43 | 19.00 | 19.39 | 1,544,988 | +0.14(+0.74%) |
Feb 21, 2008 | 19.60 | 19.80 | 19.16 | 19.25 | 1,412,383 | -0.33(-1.69%) |
Feb 20, 2008 | 19.05 | 19.66 | 18.96 | 19.58 | 2,361,706 | +0.30(+1.56%) |
Feb 19, 2008 | 19.83 | 19.86 | 19.22 | 19.28 | 1,784,182 | -0.23(-1.19%) |
Feb 18, 2008 | 19.69 | 19.79 | 19.41 | 19.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.69 | 19.79 | 19.41 | 19.51 | 1,929,279 | -0.18(-0.91%) |
Feb 14, 2008 | 19.94 | 19.97 | 19.63 | 19.69 | 2,461,822 | -0.17(-0.87%) |
Feb 13, 2008 | 19.56 | 19.91 | 19.46 | 19.86 | 1,699,797 | +0.55(+2.87%) |
Feb 12, 2008 | 19.37 | 19.58 | 19.11 | 19.31 | 1,000,352 | +0.06(+0.31%) |
Feb 11, 2008 | 19.22 | 19.35 | 18.95 | 19.25 | 1,605,464 | -0.16(-0.85%) |
Feb 08, 2008 | 19.55 | 19.67 | 19.31 | 19.41 | 1,036,276 | -0.21(-1.07%) |
Feb 07, 2008 | 19.31 | 19.69 | 19.28 | 19.62 | 1,714,246 | +0.22(+1.12%) |
Feb 06, 2008 | 19.49 | 19.79 | 19.28 | 19.40 | 2,382,123 | +0.05(+0.27%) |
Feb 05, 2008 | 19.86 | 19.86 | 19.16 | 19.35 | 2,925,300 | -0.82(-4.09%) |
Feb 04, 2008 | 20.62 | 20.78 | 20.10 | 20.18 | 1,638,869 | -0.44(-2.15%) |