Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.00 | 18.11 | 17.60 | 17.64 | 3,129,713 | -0.29(-1.62%) |
Apr 29, 2008 | 17.64 | 17.96 | 17.63 | 17.93 | 2,866,327 | +0.25(+1.43%) |
Apr 28, 2008 | 17.53 | 17.88 | 17.48 | 17.67 | 2,728,222 | +0.16(+0.93%) |
Apr 25, 2008 | 17.55 | 17.63 | 16.95 | 17.51 | 4,258,279 | -0.02(-0.13%) |
Apr 24, 2008 | 17.30 | 17.66 | 17.03 | 17.53 | 2,760,982 | +0.33(+1.95%) |
Apr 23, 2008 | 17.44 | 17.31 | 16.75 | 17.20 | 5,807,986 | -0.62(-3.47%) |
Apr 22, 2008 | 18.02 | 18.23 | 17.58 | 17.81 | 1,775,313 | -0.16(-0.91%) |
Apr 21, 2008 | 17.99 | 18.03 | 17.79 | 17.98 | 1,117,779 | -0.05(-0.29%) |
Apr 18, 2008 | 18.24 | 18.46 | 17.93 | 18.03 | 2,694,827 | +0.22(+1.21%) |
Apr 17, 2008 | 17.78 | 17.90 | 17.45 | 17.81 | 2,167,578 | -0.10(-0.54%) |
Apr 16, 2008 | 17.70 | 18.06 | 17.69 | 17.91 | 1,410,404 | +0.31(+1.73%) |
Apr 15, 2008 | 17.56 | 17.65 | 17.45 | 17.61 | 1,719,382 | +0.16(+0.90%) |
Apr 14, 2008 | 17.55 | 17.68 | 17.35 | 17.45 | 1,209,295 | -0.04(-0.21%) |
Apr 11, 2008 | 17.86 | 17.93 | 17.34 | 17.49 | 2,181,526 | -0.65(-3.57%) |
Apr 10, 2008 | 18.27 | 18.39 | 18.01 | 18.13 | 4,071,523 | -0.22(-1.18%) |
Apr 09, 2008 | 18.83 | 19.05 | 18.25 | 18.35 | 1,575,081 | -0.39(-2.06%) |
Apr 08, 2008 | 19.00 | 19.05 | 18.60 | 18.74 | 1,336,492 | -0.36(-1.87%) |
Apr 07, 2008 | 19.32 | 19.39 | 18.93 | 19.09 | 2,235,701 | -0.16(-0.81%) |
Apr 04, 2008 | 19.48 | 19.48 | 19.14 | 19.25 | 1,117,439 | -0.13(-0.65%) |
Apr 03, 2008 | 19.50 | 19.59 | 19.15 | 19.38 | 1,671,791 | -0.19(-0.99%) |
Apr 02, 2008 | 19.48 | 19.79 | 19.42 | 19.57 | 2,190,350 | -0.01(-0.04%) |
Apr 01, 2008 | 19.21 | 19.71 | 19.21 | 19.58 | 3,357,241 | +0.42(+2.21%) |
Mar 31, 2008 | 19.18 | 19.37 | 19.02 | 19.15 | 1,502,616 | -0.15(-0.77%) |
Mar 28, 2008 | 19.56 | 19.71 | 19.21 | 19.30 | 960,070 | -0.14(-0.73%) |
Mar 27, 2008 | 19.62 | 19.85 | 19.32 | 19.44 | 1,520,206 | -0.17(-0.87%) |
Mar 26, 2008 | 19.87 | 19.98 | 19.44 | 19.61 | 1,225,749 | -0.45(-2.26%) |
Mar 25, 2008 | 20.23 | 20.23 | 19.55 | 20.07 | 1,678,734 | -0.12(-0.59%) |
Mar 24, 2008 | 19.12 | 20.24 | 19.03 | 20.19 | 1,952,172 | +1.24(+6.52%) |
Mar 21, 2008 | 18.72 | 18.98 | 18.62 | 18.95 | 2,299,519 | -0.00(-0.01%) |
Mar 20, 2008 | 18.72 | 18.98 | 18.62 | 18.95 | 2,299,519 | +0.23(+1.24%) |
Mar 19, 2008 | 19.48 | 19.51 | 18.72 | 18.72 | 2,941,237 | -0.48(-2.48%) |
Mar 18, 2008 | 18.48 | 19.20 | 18.48 | 19.20 | 1,971,970 | +1.00(+5.52%) |
Mar 17, 2008 | 18.21 | 18.69 | 18.07 | 18.19 | 2,351,768 | -0.50(-2.67%) |
Mar 14, 2008 | 19.32 | 19.39 | 18.30 | 18.69 | 1,693,696 | -0.39(-2.07%) |
Mar 13, 2008 | 18.77 | 19.18 | 18.39 | 19.09 | 1,487,811 | +0.05(+0.27%) |
Mar 12, 2008 | 19.41 | 19.42 | 18.98 | 19.03 | 1,241,552 | -0.19(-0.97%) |
Mar 11, 2008 | 18.46 | 19.23 | 18.37 | 19.22 | 1,666,441 | +1.14(+6.30%) |
Mar 10, 2008 | 18.34 | 18.46 | 18.04 | 18.08 | 1,820,876 | -0.28(-1.54%) |
Mar 07, 2008 | 18.51 | 18.76 | 18.27 | 18.36 | 2,923,350 | -0.43(-2.30%) |
Mar 06, 2008 | 19.41 | 19.47 | 18.80 | 18.80 | 1,202,372 | -0.87(-4.43%) |
Mar 05, 2008 | 19.74 | 19.96 | 19.38 | 19.67 | 1,314,119 | -0.10(-0.49%) |
Mar 04, 2008 | 19.69 | 19.83 | 19.36 | 19.76 | 1,191,487 | -0.10(-0.49%) |
Mar 03, 2008 | 19.99 | 20.22 | 19.62 | 19.86 | 1,477,216 | -0.19(-0.96%) |
Feb 29, 2008 | 20.17 | 20.19 | 19.82 | 20.05 | 2,152,550 | -0.37(-1.82%) |
Feb 28, 2008 | 20.86 | 20.86 | 20.15 | 20.43 | 2,031,662 | -0.39(-1.89%) |
Feb 27, 2008 | 20.52 | 21.07 | 20.42 | 20.82 | 2,804,417 | +0.22(+1.05%) |
Feb 26, 2008 | 19.53 | 20.64 | 19.44 | 20.60 | 2,784,457 | +1.03(+5.25%) |
Feb 25, 2008 | 19.21 | 19.61 | 19.01 | 19.58 | 1,672,759 | +0.34(+1.78%) |
Feb 22, 2008 | 19.12 | 19.28 | 18.85 | 19.24 | 1,557,232 | +0.14(+0.74%) |
Feb 21, 2008 | 19.44 | 19.64 | 19.00 | 19.09 | 1,423,576 | -0.33(-1.69%) |
Feb 20, 2008 | 18.90 | 19.50 | 18.81 | 19.42 | 2,380,421 | +0.30(+1.56%) |
Feb 19, 2008 | 19.67 | 19.70 | 19.06 | 19.12 | 1,798,320 | -0.23(-1.19%) |
Feb 18, 2008 | 19.53 | 19.64 | 19.26 | 19.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.53 | 19.64 | 19.26 | 19.35 | 1,944,567 | -0.18(-0.91%) |
Feb 14, 2008 | 19.78 | 19.82 | 19.47 | 19.53 | 2,481,331 | -0.17(-0.87%) |
Feb 13, 2008 | 19.41 | 19.76 | 19.31 | 19.70 | 1,713,267 | +0.55(+2.88%) |
Feb 12, 2008 | 19.21 | 19.43 | 18.96 | 19.15 | 1,008,279 | +0.06(+0.31%) |
Feb 11, 2008 | 19.07 | 19.20 | 18.80 | 19.09 | 1,618,186 | -0.16(-0.85%) |
Feb 08, 2008 | 19.39 | 19.52 | 19.16 | 19.26 | 1,044,488 | -0.21(-1.07%) |
Feb 07, 2008 | 19.16 | 19.53 | 19.13 | 19.47 | 1,727,831 | +0.22(+1.12%) |
Feb 06, 2008 | 19.33 | 19.63 | 19.13 | 19.25 | 2,401,000 | +0.05(+0.27%) |
Feb 05, 2008 | 19.70 | 19.70 | 19.01 | 19.20 | 2,948,482 | -0.82(-4.09%) |
Feb 04, 2008 | 20.46 | 20.62 | 19.94 | 20.02 | 1,651,856 | -0.44(-2.15%) |