Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.72 | 19.81 | 19.45 | 19.45 | 3,885,491 | -0.33(-1.68%) |
Apr 29, 2008 | 19.50 | 19.89 | 19.47 | 19.79 | 3,261,060 | +0.20(+1.05%) |
Apr 28, 2008 | 19.38 | 19.66 | 19.18 | 19.58 | 1,992,672 | +0.11(+0.57%) |
Apr 25, 2008 | 19.37 | 19.47 | 19.20 | 19.47 | 2,462,654 | +0.22(+1.15%) |
Apr 24, 2008 | 18.85 | 19.41 | 18.84 | 19.25 | 2,597,948 | +0.48(+2.57%) |
Apr 23, 2008 | 18.86 | 18.92 | 18.74 | 18.77 | 1,893,508 | -0.08(-0.43%) |
Apr 22, 2008 | 18.93 | 19.02 | 18.69 | 18.85 | 2,949,042 | -0.10(-0.52%) |
Apr 21, 2008 | 18.92 | 19.01 | 18.79 | 18.94 | 1,898,249 | +0.03(+0.16%) |
Apr 18, 2008 | 19.19 | 19.26 | 18.83 | 18.92 | 2,968,233 | -0.10(-0.54%) |
Apr 17, 2008 | 19.12 | 19.12 | 18.75 | 19.02 | 3,932,369 | -0.07(-0.38%) |
Apr 16, 2008 | 19.32 | 19.39 | 18.78 | 19.09 | 4,863,660 | -0.09(-0.47%) |
Apr 15, 2008 | 19.58 | 19.66 | 19.03 | 19.18 | 4,253,918 | -0.41(-2.11%) |
Apr 14, 2008 | 19.41 | 19.65 | 19.38 | 19.59 | 2,088,258 | +0.24(+1.23%) |
Apr 11, 2008 | 19.29 | 19.48 | 19.21 | 19.35 | 3,427,530 | -0.03(-0.13%) |
Apr 10, 2008 | 19.18 | 19.46 | 19.09 | 19.38 | 3,915,384 | +0.34(+1.79%) |
Apr 09, 2008 | 19.19 | 19.34 | 18.72 | 19.04 | 6,443,211 | -0.63(-3.19%) |
Apr 08, 2008 | 19.52 | 19.68 | 19.52 | 19.67 | 2,747,593 | +0.04(+0.20%) |
Apr 07, 2008 | 19.86 | 19.94 | 19.52 | 19.63 | 5,444,703 | -0.53(-2.64%) |
Apr 04, 2008 | 20.39 | 20.39 | 19.44 | 20.16 | 2,921,283 | -0.21(-1.05%) |
Apr 03, 2008 | 20.06 | 20.46 | 19.83 | 20.37 | 3,984,644 | +0.34(+1.70%) |
Apr 02, 2008 | 20.23 | 20.32 | 19.96 | 20.03 | 3,399,680 | -0.18(-0.91%) |
Apr 01, 2008 | 19.82 | 20.22 | 19.50 | 20.22 | 6,077,678 | +0.66(+3.38%) |
Mar 31, 2008 | 19.58 | 19.70 | 19.44 | 19.55 | 3,784,634 | +0.24(+1.26%) |
Mar 28, 2008 | 19.63 | 19.70 | 18.97 | 19.31 | 4,339,642 | -0.20(-1.05%) |
Mar 27, 2008 | 19.47 | 19.90 | 19.39 | 19.52 | 5,804,053 | +0.24(+1.24%) |
Mar 26, 2008 | 19.11 | 19.31 | 19.05 | 19.28 | 2,376,055 | +0.07(+0.36%) |
Mar 25, 2008 | 19.29 | 19.35 | 19.10 | 19.21 | 3,013,174 | -0.11(-0.57%) |
Mar 24, 2008 | 19.41 | 19.42 | 19.26 | 19.32 | 3,425,737 | -0.01(-0.04%) |
Mar 21, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,581,241 | +0.00(+0.00%) |
Mar 20, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,581,241 | +0.35(+1.87%) |
Mar 19, 2008 | 19.53 | 19.53 | 18.95 | 18.97 | 4,150,849 | -0.37(-1.92%) |
Mar 18, 2008 | 19.17 | 19.35 | 18.97 | 19.35 | 3,218,621 | +0.45(+2.37%) |
Mar 17, 2008 | 18.50 | 19.05 | 18.39 | 18.90 | 4,610,815 | -0.01(-0.04%) |
Mar 14, 2008 | 19.52 | 19.52 | 18.76 | 18.91 | 5,071,301 | -0.52(-2.68%) |
Mar 13, 2008 | 19.09 | 19.51 | 19.06 | 19.43 | 4,513,295 | +0.19(+0.98%) |
Mar 12, 2008 | 19.18 | 19.47 | 19.16 | 19.24 | 2,982,390 | +0.06(+0.31%) |
Mar 11, 2008 | 18.98 | 19.19 | 18.77 | 19.18 | 4,842,260 | +0.39(+2.07%) |
Mar 10, 2008 | 18.75 | 18.88 | 18.62 | 18.79 | 4,255,090 | +0.14(+0.75%) |
Mar 07, 2008 | 18.58 | 18.76 | 18.36 | 18.65 | 5,012,585 | +0.06(+0.30%) |
Mar 06, 2008 | 18.68 | 18.70 | 18.55 | 18.60 | 5,946,969 | -0.17(-0.91%) |
Mar 05, 2008 | 18.32 | 18.86 | 18.32 | 18.77 | 4,255,664 | +0.30(+1.64%) |
Mar 04, 2008 | 18.34 | 18.53 | 18.31 | 18.46 | 5,082,708 | -0.06(-0.32%) |
Mar 03, 2008 | 18.10 | 18.53 | 18.09 | 18.52 | 3,782,824 | +0.36(+2.00%) |
Feb 29, 2008 | 18.11 | 18.25 | 17.92 | 18.16 | 3,720,230 | -0.12(-0.63%) |
Feb 28, 2008 | 18.24 | 18.45 | 18.20 | 18.28 | 1,803,216 | -0.17(-0.92%) |
Feb 27, 2008 | 18.49 | 18.82 | 18.36 | 18.45 | 5,424,686 | -0.12(-0.62%) |
Feb 26, 2008 | 18.28 | 18.65 | 18.26 | 18.56 | 2,151,316 | +0.20(+1.09%) |
Feb 25, 2008 | 18.12 | 18.50 | 18.09 | 18.36 | 3,519,501 | +0.23(+1.29%) |
Feb 22, 2008 | 17.88 | 18.13 | 17.70 | 18.13 | 2,420,731 | +0.25(+1.38%) |
Feb 21, 2008 | 17.98 | 18.17 | 17.82 | 17.88 | 2,828,232 | -0.05(-0.29%) |
Feb 20, 2008 | 18.00 | 18.08 | 17.81 | 17.93 | 4,338,997 | -0.24(-1.34%) |
Feb 19, 2008 | 18.76 | 18.76 | 18.07 | 18.17 | 3,594,189 | -0.36(-1.93%) |
Feb 18, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 2,840,091 | -0.03(-0.14%) |
Feb 14, 2008 | 18.77 | 18.78 | 18.54 | 18.56 | 4,152,514 | -0.17(-0.89%) |
Feb 13, 2008 | 18.90 | 19.02 | 18.66 | 18.72 | 2,650,616 | +0.03(+0.14%) |
Feb 12, 2008 | 18.79 | 18.97 | 18.55 | 18.70 | 4,631,296 | -0.00(-0.02%) |
Feb 11, 2008 | 18.57 | 18.78 | 18.49 | 18.70 | 3,011,969 | +0.13(+0.69%) |
Feb 08, 2008 | 18.85 | 18.85 | 18.44 | 18.57 | 2,914,029 | -0.31(-1.65%) |
Feb 07, 2008 | 18.53 | 19.04 | 18.43 | 18.89 | 5,903,189 | +0.29(+1.56%) |
Feb 06, 2008 | 18.57 | 19.01 | 18.48 | 18.60 | 5,627,024 | +0.17(+0.95%) |
Feb 05, 2008 | 18.56 | 18.83 | 18.14 | 18.42 | 8,102,321 | -0.38(-2.04%) |
Feb 04, 2008 | 19.25 | 19.41 | 18.74 | 18.80 | 7,212,582 | -0.32(-1.65%) |