Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.62 | 19.96 | 19.31 | 19.35 | 14,473,825 | -0.25(-1.29%) |
Apr 29, 2008 | 19.55 | 19.82 | 19.25 | 19.61 | 11,965,355 | -0.09(-0.47%) |
Apr 28, 2008 | 19.97 | 19.99 | 19.57 | 19.70 | 9,147,359 | -0.29(-1.46%) |
Apr 25, 2008 | 19.55 | 20.01 | 19.19 | 19.99 | 14,368,101 | +0.77(+4.00%) |
Apr 24, 2008 | 18.72 | 19.50 | 18.72 | 19.22 | 13,185,512 | +0.53(+2.84%) |
Apr 23, 2008 | 18.72 | 19.15 | 18.47 | 18.69 | 9,128,223 | +0.01(+0.04%) |
Apr 22, 2008 | 18.95 | 19.05 | 18.54 | 18.69 | 12,252,196 | -0.39(-2.05%) |
Apr 21, 2008 | 19.09 | 19.19 | 18.84 | 19.08 | 8,131,526 | -0.02(-0.08%) |
Apr 18, 2008 | 19.12 | 19.39 | 18.98 | 19.09 | 11,392,952 | +0.25(+1.30%) |
Apr 17, 2008 | 18.72 | 19.01 | 18.62 | 18.85 | 8,387,112 | +0.04(+0.20%) |
Apr 16, 2008 | 18.79 | 18.89 | 18.44 | 18.81 | 10,761,307 | +0.22(+1.16%) |
Apr 15, 2008 | 18.55 | 18.65 | 18.21 | 18.59 | 11,630,375 | +0.13(+0.71%) |
Apr 14, 2008 | 18.39 | 18.71 | 18.32 | 18.46 | 10,885,453 | +0.03(+0.17%) |
Apr 11, 2008 | 18.58 | 18.76 | 18.37 | 18.43 | 16,717,386 | -0.41(-2.20%) |
Apr 10, 2008 | 17.89 | 19.07 | 17.88 | 18.85 | 28,429,728 | +0.92(+5.14%) |
Apr 09, 2008 | 18.47 | 18.55 | 17.79 | 17.93 | 12,520,460 | -0.53(-2.87%) |
Apr 08, 2008 | 18.51 | 18.62 | 18.34 | 18.46 | 15,793,789 | -0.15(-0.78%) |
Apr 07, 2008 | 18.78 | 18.82 | 18.36 | 18.60 | 12,131,094 | -0.04(-0.21%) |
Apr 04, 2008 | 18.68 | 18.97 | 18.49 | 18.64 | 9,909,864 | -0.05(-0.25%) |
Apr 03, 2008 | 18.77 | 18.90 | 18.46 | 18.69 | 10,888,906 | -0.20(-1.06%) |
Apr 02, 2008 | 18.92 | 19.28 | 18.72 | 18.89 | 16,153,414 | +0.07(+0.37%) |
Apr 01, 2008 | 17.86 | 18.89 | 17.83 | 18.82 | 16,873,538 | +1.19(+6.76%) |
Mar 31, 2008 | 17.40 | 17.81 | 17.22 | 17.63 | 10,608,652 | +0.21(+1.19%) |
Mar 28, 2008 | 17.49 | 17.74 | 17.37 | 17.42 | 10,554,296 | -0.27(-1.52%) |
Mar 27, 2008 | 17.99 | 18.19 | 17.68 | 17.69 | 12,713,309 | -0.15(-0.82%) |
Mar 26, 2008 | 18.07 | 18.07 | 17.56 | 17.83 | 13,899,911 | -0.36(-1.98%) |
Mar 25, 2008 | 18.65 | 18.66 | 17.92 | 18.19 | 13,925,085 | -0.47(-2.51%) |
Mar 24, 2008 | 18.15 | 19.15 | 18.15 | 18.66 | 20,342,212 | +0.81(+4.56%) |
Mar 21, 2008 | 16.97 | 17.93 | 16.90 | 17.85 | 22,633,224 | +0.00(+0.00%) |
Mar 20, 2008 | 16.97 | 17.93 | 16.90 | 17.85 | 22,632,834 | +0.95(+5.64%) |
Mar 19, 2008 | 17.25 | 17.59 | 16.86 | 16.90 | 20,579,604 | -0.29(-1.70%) |
Mar 18, 2008 | 16.13 | 17.19 | 16.13 | 17.19 | 34,321,144 | +1.41(+8.96%) |
Mar 17, 2008 | 15.62 | 16.09 | 15.56 | 15.77 | 23,157,404 | -0.45(-2.79%) |
Mar 14, 2008 | 16.90 | 16.90 | 15.95 | 16.23 | 20,390,754 | -0.41(-2.49%) |
Mar 13, 2008 | 16.50 | 16.78 | 16.07 | 16.64 | 28,439,484 | -0.12(-0.69%) |
Mar 12, 2008 | 16.73 | 17.46 | 16.71 | 16.76 | 18,763,592 | -0.31(-1.80%) |
Mar 11, 2008 | 17.07 | 17.36 | 16.49 | 17.06 | 30,305,102 | +0.46(+2.78%) |
Mar 10, 2008 | 17.20 | 17.29 | 16.55 | 16.60 | 18,729,954 | -0.61(-3.53%) |
Mar 07, 2008 | 17.33 | 17.68 | 16.90 | 17.21 | 17,137,052 | -0.18(-1.02%) |
Mar 06, 2008 | 18.12 | 18.17 | 17.36 | 17.39 | 18,500,350 | -0.86(-4.72%) |
Mar 05, 2008 | 18.49 | 18.90 | 18.01 | 18.25 | 15,639,073 | -0.25(-1.33%) |
Mar 04, 2008 | 18.49 | 18.65 | 18.29 | 18.49 | 20,975,380 | -0.20(-1.07%) |
Mar 03, 2008 | 18.39 | 18.88 | 17.94 | 18.69 | 17,326,680 | +0.28(+1.50%) |
Feb 29, 2008 | 18.72 | 18.85 | 18.27 | 18.42 | 15,128,876 | -0.55(-2.88%) |
Feb 28, 2008 | 19.48 | 19.50 | 18.91 | 18.96 | 14,804,484 | -0.62(-3.18%) |
Feb 27, 2008 | 19.01 | 19.73 | 18.89 | 19.58 | 20,023,154 | +0.38(+2.00%) |
Feb 26, 2008 | 18.50 | 19.29 | 18.50 | 19.20 | 18,757,118 | +0.38(+2.00%) |
Feb 25, 2008 | 17.71 | 19.14 | 17.66 | 18.82 | 35,186,692 | +0.70(+3.86%) |
Feb 22, 2008 | 17.77 | 18.18 | 17.63 | 18.12 | 17,864,370 | +0.28(+1.55%) |
Feb 21, 2008 | 17.95 | 18.13 | 17.79 | 17.85 | 13,661,696 | -0.06(-0.34%) |
Feb 20, 2008 | 17.73 | 18.04 | 17.44 | 17.91 | 14,509,494 | +0.13(+0.73%) |
Feb 19, 2008 | 18.11 | 18.30 | 17.73 | 17.78 | 16,055,162 | -0.15(-0.81%) |
Feb 18, 2008 | 18.04 | 18.05 | 17.56 | 17.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.04 | 18.05 | 17.56 | 17.93 | 15,720,621 | -0.17(-0.93%) |
Feb 14, 2008 | 18.59 | 18.60 | 17.93 | 18.09 | 13,077,208 | -0.48(-2.57%) |
Feb 13, 2008 | 18.69 | 18.89 | 18.47 | 18.57 | 11,875,986 | -0.02(-0.08%) |
Feb 12, 2008 | 18.72 | 19.03 | 18.46 | 18.59 | 13,424,525 | -0.06(-0.33%) |
Feb 11, 2008 | 18.25 | 18.69 | 17.89 | 18.65 | 11,545,674 | +0.51(+2.80%) |
Feb 08, 2008 | 18.44 | 18.55 | 18.02 | 18.14 | 12,840,470 | -0.28(-1.54%) |
Feb 07, 2008 | 18.11 | 19.16 | 18.11 | 18.42 | 24,284,516 | +0.24(+1.31%) |
Feb 06, 2008 | 18.65 | 18.92 | 18.07 | 18.19 | 17,062,182 | -0.32(-1.74%) |
Feb 05, 2008 | 18.74 | 19.09 | 18.50 | 18.51 | 17,523,724 | -0.53(-2.78%) |
Feb 04, 2008 | 19.62 | 19.68 | 18.91 | 19.04 | 13,631,500 | -0.59(-3.01%) |