Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.57 | 19.72 | 18.98 | 19.02 | 1,581,754 | -0.47(-2.40%) |
Apr 29, 2008 | 19.24 | 19.65 | 19.08 | 19.49 | 1,324,059 | +0.18(+0.95%) |
Apr 28, 2008 | 19.57 | 19.60 | 19.09 | 19.31 | 1,401,223 | -0.25(-1.30%) |
Apr 25, 2008 | 18.95 | 19.57 | 18.76 | 19.56 | 1,423,834 | +0.70(+3.72%) |
Apr 24, 2008 | 19.11 | 19.11 | 18.45 | 18.86 | 2,127,938 | -0.18(-0.94%) |
Apr 23, 2008 | 19.14 | 19.14 | 18.64 | 19.04 | 1,590,486 | -0.17(-0.91%) |
Apr 22, 2008 | 19.67 | 19.89 | 18.84 | 19.21 | 1,850,723 | -0.71(-3.57%) |
Apr 21, 2008 | 19.87 | 20.03 | 19.54 | 19.92 | 1,820,251 | +0.03(+0.15%) |
Apr 18, 2008 | 19.21 | 20.46 | 19.21 | 19.89 | 4,519,660 | +1.03(+5.45%) |
Apr 17, 2008 | 18.85 | 18.93 | 18.48 | 18.86 | 1,982,352 | -0.02(-0.13%) |
Apr 16, 2008 | 19.06 | 19.06 | 18.47 | 18.89 | 2,040,767 | +0.04(+0.21%) |
Apr 15, 2008 | 19.19 | 19.21 | 18.57 | 18.85 | 2,150,677 | -0.26(-1.38%) |
Apr 14, 2008 | 19.63 | 19.72 | 19.00 | 19.11 | 1,989,913 | -0.56(-2.83%) |
Apr 11, 2008 | 20.06 | 20.39 | 19.54 | 19.67 | 2,257,445 | -0.62(-3.06%) |
Apr 10, 2008 | 19.68 | 20.63 | 19.58 | 20.29 | 2,554,805 | +0.57(+2.87%) |
Apr 09, 2008 | 20.33 | 20.38 | 19.69 | 19.72 | 1,887,369 | -0.54(-2.67%) |
Apr 08, 2008 | 20.07 | 20.65 | 19.92 | 20.26 | 2,153,532 | +0.01(+0.05%) |
Apr 07, 2008 | 20.62 | 20.82 | 20.17 | 20.25 | 1,939,913 | -0.27(-1.33%) |
Apr 04, 2008 | 21.09 | 21.09 | 20.42 | 20.53 | 2,514,854 | -0.20(-0.96%) |
Apr 03, 2008 | 20.79 | 20.88 | 20.39 | 20.73 | 3,540,016 | -0.17(-0.81%) |
Apr 02, 2008 | 21.23 | 21.48 | 20.78 | 20.90 | 2,895,162 | -0.13(-0.64%) |
Apr 01, 2008 | 20.40 | 21.30 | 20.40 | 21.03 | 6,257,751 | +0.92(+4.57%) |
Mar 31, 2008 | 19.34 | 20.18 | 19.16 | 20.11 | 4,853,301 | +0.77(+3.96%) |
Mar 28, 2008 | 19.40 | 19.81 | 18.47 | 19.34 | 2,087,668 | -0.55(-2.75%) |
Mar 27, 2008 | 19.99 | 20.34 | 19.68 | 19.89 | 2,106,311 | -0.11(-0.57%) |
Mar 26, 2008 | 20.37 | 20.37 | 19.72 | 20.01 | 2,443,293 | -0.49(-2.40%) |
Mar 25, 2008 | 19.63 | 20.59 | 19.10 | 20.50 | 4,425,036 | +0.66(+3.33%) |
Mar 24, 2008 | 18.41 | 20.27 | 18.41 | 19.84 | 4,952,040 | +1.35(+7.31%) |
Mar 21, 2008 | 17.39 | 18.69 | 16.85 | 18.49 | 7,581,671 | +0.00(+0.00%) |
Mar 20, 2008 | 17.39 | 18.69 | 16.85 | 18.49 | 7,581,671 | +1.51(+8.87%) |
Mar 19, 2008 | 17.67 | 17.75 | 16.98 | 16.98 | 3,957,308 | -0.77(-4.34%) |
Mar 18, 2008 | 16.92 | 17.88 | 16.92 | 17.75 | 3,426,845 | +1.19(+7.17%) |
Mar 17, 2008 | 16.52 | 17.10 | 16.11 | 16.56 | 4,572,248 | -0.80(-4.61%) |
Mar 14, 2008 | 18.67 | 18.78 | 17.17 | 17.36 | 3,583,481 | -1.19(-6.40%) |
Mar 13, 2008 | 17.87 | 18.61 | 17.55 | 18.55 | 1,936,828 | +0.20(+1.08%) |
Mar 12, 2008 | 18.61 | 18.92 | 18.22 | 18.35 | 2,125,181 | -0.12(-0.65%) |
Mar 11, 2008 | 18.09 | 18.58 | 17.73 | 18.47 | 3,116,010 | +0.98(+5.63%) |
Mar 10, 2008 | 18.46 | 18.49 | 17.43 | 17.49 | 3,911,878 | -1.45(-7.64%) |
Mar 07, 2008 | 19.01 | 19.91 | 18.77 | 18.93 | 2,573,796 | -0.29(-1.50%) |
Mar 06, 2008 | 20.51 | 20.51 | 19.18 | 19.22 | 2,883,896 | -1.48(-7.13%) |
Mar 05, 2008 | 20.60 | 21.11 | 20.43 | 20.70 | 1,858,640 | +0.27(+1.31%) |
Mar 04, 2008 | 19.92 | 20.60 | 19.73 | 20.43 | 1,914,933 | +0.26(+1.31%) |
Mar 03, 2008 | 20.48 | 20.67 | 19.62 | 20.16 | 2,588,933 | -0.27(-1.34%) |
Feb 29, 2008 | 20.87 | 21.29 | 20.29 | 20.44 | 3,079,454 | -0.79(-3.72%) |
Feb 28, 2008 | 21.26 | 21.50 | 20.88 | 21.23 | 3,001,081 | -0.39(-1.82%) |
Feb 27, 2008 | 22.04 | 22.04 | 21.29 | 21.62 | 5,775,925 | -0.57(-2.58%) |
Feb 26, 2008 | 21.28 | 22.47 | 20.94 | 22.19 | 3,939,947 | +0.87(+4.10%) |
Feb 25, 2008 | 20.10 | 21.34 | 19.82 | 21.32 | 5,523,519 | +1.24(+6.19%) |
Feb 22, 2008 | 20.19 | 20.24 | 19.60 | 20.08 | 2,699,626 | -0.09(-0.47%) |
Feb 21, 2008 | 20.63 | 20.99 | 20.00 | 20.17 | 2,333,848 | -0.02(-0.10%) |
Feb 20, 2008 | 19.38 | 20.33 | 19.15 | 20.19 | 3,837,179 | +0.57(+2.89%) |
Feb 19, 2008 | 20.43 | 20.50 | 19.47 | 19.62 | 2,192,458 | -0.40(-2.01%) |
Feb 18, 2008 | 19.46 | 20.03 | 19.31 | 20.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.46 | 20.03 | 19.31 | 20.03 | 2,039,756 | +0.38(+1.92%) |
Feb 14, 2008 | 20.35 | 20.43 | 19.57 | 19.65 | 2,848,768 | -0.56(-2.78%) |
Feb 13, 2008 | 20.68 | 21.01 | 19.88 | 20.21 | 2,843,980 | -0.35(-1.69%) |
Feb 12, 2008 | 20.05 | 21.32 | 20.02 | 20.56 | 6,451,739 | +0.85(+4.31%) |
Feb 11, 2008 | 18.80 | 19.80 | 18.31 | 19.71 | 3,860,404 | +0.97(+5.17%) |
Feb 08, 2008 | 18.39 | 18.98 | 17.92 | 18.74 | 3,769,546 | +0.16(+0.86%) |
Feb 07, 2008 | 17.03 | 18.76 | 17.03 | 18.58 | 4,032,972 | +1.48(+8.63%) |
Feb 06, 2008 | 17.45 | 18.02 | 17.06 | 17.10 | 2,213,677 | -0.29(-1.66%) |
Feb 05, 2008 | 17.64 | 17.88 | 16.97 | 17.39 | 4,196,378 | -0.46(-2.59%) |
Feb 04, 2008 | 18.58 | 18.58 | 17.74 | 17.85 | 2,541,477 | -0.73(-3.93%) |