Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.90 | 19.24 | 18.89 | 18.95 | 36,289,728 | +0.05(+0.26%) |
Apr 29, 2008 | 18.92 | 18.99 | 18.79 | 18.90 | 23,099,760 | -0.08(-0.44%) |
Apr 28, 2008 | 19.09 | 19.28 | 18.94 | 18.98 | 25,009,310 | -0.11(-0.59%) |
Apr 25, 2008 | 19.39 | 19.47 | 18.98 | 19.09 | 29,210,322 | -0.30(-1.53%) |
Apr 24, 2008 | 19.40 | 19.63 | 19.24 | 19.39 | 19,942,332 | -0.01(-0.05%) |
Apr 23, 2008 | 19.23 | 19.44 | 19.23 | 19.40 | 29,497,686 | +0.13(+0.65%) |
Apr 22, 2008 | 19.38 | 19.44 | 19.21 | 19.28 | 26,835,782 | -0.15(-0.76%) |
Apr 21, 2008 | 19.28 | 19.45 | 19.20 | 19.42 | 19,308,498 | +0.08(+0.40%) |
Apr 18, 2008 | 19.56 | 19.66 | 19.20 | 19.35 | 34,572,900 | -0.18(-0.94%) |
Apr 17, 2008 | 19.63 | 19.75 | 19.48 | 19.53 | 25,881,688 | -0.15(-0.77%) |
Apr 16, 2008 | 19.87 | 19.90 | 19.48 | 19.68 | 35,914,140 | +0.07(+0.34%) |
Apr 15, 2008 | 19.64 | 19.70 | 19.45 | 19.61 | 36,417,936 | -0.02(-0.10%) |
Apr 14, 2008 | 19.44 | 19.75 | 19.36 | 19.63 | 31,116,916 | +0.23(+1.18%) |
Apr 11, 2008 | 19.64 | 19.79 | 19.34 | 19.40 | 24,185,062 | -0.33(-1.70%) |
Apr 10, 2008 | 19.59 | 19.79 | 19.46 | 19.74 | 23,057,958 | +0.18(+0.90%) |
Apr 09, 2008 | 19.47 | 19.58 | 19.41 | 19.56 | 20,192,504 | +0.09(+0.45%) |
Apr 08, 2008 | 19.40 | 19.49 | 19.27 | 19.47 | 30,982,086 | +0.04(+0.23%) |
Apr 07, 2008 | 19.40 | 19.51 | 19.40 | 19.43 | 25,156,826 | +0.04(+0.20%) |
Apr 04, 2008 | 19.48 | 19.61 | 19.37 | 19.39 | 23,711,428 | -0.10(-0.51%) |
Apr 03, 2008 | 19.40 | 19.60 | 19.39 | 19.49 | 25,130,298 | +0.03(+0.17%) |
Apr 02, 2008 | 19.75 | 19.75 | 19.38 | 19.46 | 28,223,288 | -0.32(-1.60%) |
Apr 01, 2008 | 19.64 | 19.79 | 19.60 | 19.77 | 40,195,292 | +0.18(+0.94%) |
Mar 31, 2008 | 19.57 | 19.70 | 19.52 | 19.59 | 28,804,764 | -0.02(-0.11%) |
Mar 28, 2008 | 19.82 | 19.83 | 19.59 | 19.61 | 21,239,526 | -0.12(-0.60%) |
Mar 27, 2008 | 19.75 | 19.92 | 19.70 | 19.73 | 25,184,904 | +0.05(+0.26%) |
Mar 26, 2008 | 19.76 | 19.86 | 19.63 | 19.68 | 25,707,726 | -0.08(-0.42%) |
Mar 25, 2008 | 19.69 | 19.90 | 19.65 | 19.76 | 23,764,376 | +0.07(+0.38%) |
Mar 24, 2008 | 19.71 | 19.79 | 19.48 | 19.69 | 21,808,050 | +0.05(+0.23%) |
Mar 21, 2008 | 19.36 | 19.68 | 19.30 | 19.65 | 48,204,500 | +0.00(+0.00%) |
Mar 20, 2008 | 19.36 | 19.68 | 19.30 | 19.65 | 48,202,636 | +0.35(+1.80%) |
Mar 19, 2008 | 19.11 | 19.58 | 19.11 | 19.30 | 36,133,356 | +0.18(+0.93%) |
Mar 18, 2008 | 18.73 | 19.12 | 18.65 | 19.12 | 28,531,484 | +0.55(+2.98%) |
Mar 17, 2008 | 18.31 | 18.67 | 18.26 | 18.57 | 33,603,548 | +0.05(+0.28%) |
Mar 14, 2008 | 18.97 | 18.97 | 18.39 | 18.52 | 41,217,644 | -0.45(-2.38%) |
Mar 13, 2008 | 18.89 | 19.02 | 18.77 | 18.97 | 27,252,206 | -0.08(-0.44%) |
Mar 12, 2008 | 19.04 | 19.15 | 18.98 | 19.05 | 35,111,940 | -0.09(-0.47%) |
Mar 11, 2008 | 18.99 | 19.21 | 18.95 | 19.14 | 46,352,116 | +0.26(+1.38%) |
Mar 10, 2008 | 18.94 | 19.10 | 18.88 | 18.88 | 29,379,228 | -0.06(-0.32%) |
Mar 07, 2008 | 18.91 | 19.12 | 18.83 | 18.94 | 28,480,580 | -0.08(-0.42%) |
Mar 06, 2008 | 19.15 | 19.26 | 19.00 | 19.02 | 22,624,512 | -0.19(-0.97%) |
Mar 05, 2008 | 19.07 | 19.31 | 19.00 | 19.21 | 24,980,022 | +0.10(+0.52%) |
Mar 04, 2008 | 18.86 | 19.18 | 18.83 | 19.11 | 31,235,424 | +0.11(+0.59%) |
Mar 03, 2008 | 18.78 | 19.04 | 18.78 | 19.00 | 19,407,910 | +0.18(+0.96%) |
Feb 29, 2008 | 19.02 | 19.09 | 18.72 | 18.81 | 24,806,058 | -0.32(-1.68%) |
Feb 28, 2008 | 19.31 | 19.35 | 19.04 | 19.14 | 23,980,354 | -0.19(-0.98%) |
Feb 27, 2008 | 19.08 | 19.44 | 19.08 | 19.33 | 30,797,130 | +0.17(+0.89%) |
Feb 26, 2008 | 18.86 | 19.18 | 18.77 | 19.16 | 26,111,552 | +0.24(+1.28%) |
Feb 25, 2008 | 18.73 | 19.01 | 18.73 | 18.91 | 24,889,018 | +0.16(+0.88%) |
Feb 22, 2008 | 18.67 | 18.77 | 18.47 | 18.75 | 22,943,240 | +0.09(+0.47%) |
Feb 21, 2008 | 18.77 | 18.85 | 18.58 | 18.66 | 27,133,206 | -0.08(-0.41%) |
Feb 20, 2008 | 18.69 | 18.76 | 18.52 | 18.74 | 23,042,114 | +0.04(+0.22%) |
Feb 19, 2008 | 18.99 | 19.00 | 18.66 | 18.70 | 26,748,870 | -0.21(-1.12%) |
Feb 18, 2008 | 18.81 | 18.93 | 18.67 | 18.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.81 | 18.93 | 18.67 | 18.91 | 32,253,844 | +0.07(+0.36%) |
Feb 14, 2008 | 19.16 | 19.21 | 18.80 | 18.84 | 38,909,164 | -0.27(-1.41%) |
Feb 13, 2008 | 19.46 | 19.46 | 18.99 | 19.11 | 45,102,648 | -0.17(-0.88%) |
Feb 12, 2008 | 19.25 | 19.47 | 19.20 | 19.28 | 37,013,144 | +0.14(+0.71%) |
Feb 11, 2008 | 19.10 | 19.21 | 18.92 | 19.15 | 21,183,904 | +0.08(+0.42%) |
Feb 08, 2008 | 19.02 | 19.24 | 18.99 | 19.07 | 31,415,050 | +0.26(+1.37%) |
Feb 07, 2008 | 18.62 | 18.89 | 18.62 | 18.81 | 36,218,028 | +0.24(+1.28%) |
Feb 06, 2008 | 18.63 | 18.73 | 18.53 | 18.57 | 26,126,374 | +0.10(+0.54%) |
Feb 05, 2008 | 18.82 | 18.83 | 18.44 | 18.47 | 38,388,888 | -0.40(-2.10%) |
Feb 04, 2008 | 19.12 | 19.13 | 18.82 | 18.87 | 23,793,778 | -0.20(-1.06%) |