Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.05 | 19.16 | 18.82 | 18.82 | 3,873,070 | -0.15(-0.78%) |
Apr 29, 2008 | 18.93 | 19.03 | 18.84 | 18.97 | 4,051,302 | +0.06(+0.32%) |
Apr 28, 2008 | 18.89 | 18.98 | 18.88 | 18.91 | 4,594,497 | +0.07(+0.39%) |
Apr 25, 2008 | 19.02 | 19.02 | 18.71 | 18.83 | 8,853,245 | -0.11(-0.57%) |
Apr 24, 2008 | 19.01 | 19.03 | 18.82 | 18.94 | 4,021,327 | +0.03(+0.14%) |
Apr 23, 2008 | 18.81 | 19.02 | 18.81 | 18.91 | 2,103,881 | +0.12(+0.65%) |
Apr 22, 2008 | 18.91 | 18.93 | 18.72 | 18.79 | 4,079,195 | -0.10(-0.54%) |
Apr 21, 2008 | 18.82 | 18.96 | 18.82 | 18.89 | 3,474,939 | +0.04(+0.21%) |
Apr 18, 2008 | 19.14 | 19.14 | 18.84 | 18.85 | 5,542,557 | +0.01(+0.04%) |
Apr 17, 2008 | 18.93 | 18.93 | 18.81 | 18.85 | 3,403,106 | -0.11(-0.57%) |
Apr 16, 2008 | 18.91 | 18.95 | 18.82 | 18.95 | 5,722,521 | +0.11(+0.57%) |
Apr 15, 2008 | 18.85 | 18.85 | 18.72 | 18.85 | 2,018,328 | +0.11(+0.61%) |
Apr 14, 2008 | 18.74 | 18.78 | 18.70 | 18.73 | 3,460,807 | -0.01(-0.04%) |
Apr 11, 2008 | 18.80 | 18.85 | 18.64 | 18.74 | 3,482,224 | -0.12(-0.64%) |
Apr 10, 2008 | 18.85 | 18.95 | 18.82 | 18.86 | 2,904,639 | +0.05(+0.25%) |
Apr 09, 2008 | 18.98 | 18.98 | 18.76 | 18.81 | 2,703,827 | -0.19(-0.99%) |
Apr 08, 2008 | 18.94 | 19.00 | 18.91 | 19.00 | 2,444,975 | -0.01(-0.04%) |
Apr 07, 2008 | 19.10 | 19.14 | 18.98 | 19.01 | 2,146,947 | -0.03(-0.18%) |
Apr 04, 2008 | 19.03 | 19.10 | 18.95 | 19.04 | 3,293,093 | +0.07(+0.39%) |
Apr 03, 2008 | 19.01 | 19.03 | 18.92 | 18.97 | 3,951,238 | -0.05(-0.28%) |
Apr 02, 2008 | 19.14 | 19.19 | 18.95 | 19.02 | 4,855,350 | +0.01(+0.04%) |
Apr 01, 2008 | 18.96 | 19.13 | 18.85 | 19.01 | 11,004,503 | +0.22(+1.18%) |
Mar 31, 2008 | 18.83 | 18.93 | 18.78 | 18.79 | 3,022,404 | -0.02(-0.10%) |
Mar 28, 2008 | 18.89 | 18.92 | 18.76 | 18.81 | 4,056,565 | -0.01(-0.04%) |
Mar 27, 2008 | 18.93 | 18.94 | 18.76 | 18.82 | 3,632,050 | +0.09(+0.50%) |
Mar 26, 2008 | 18.95 | 18.95 | 18.72 | 18.72 | 3,195,977 | -0.16(-0.82%) |
Mar 25, 2008 | 18.85 | 18.91 | 18.78 | 18.88 | 5,099,133 | +0.05(+0.25%) |
Mar 24, 2008 | 18.78 | 18.84 | 18.70 | 18.83 | 7,159,064 | +0.21(+1.12%) |
Mar 21, 2008 | 18.40 | 18.67 | 18.37 | 18.62 | 5,853,288 | +0.00(+0.00%) |
Mar 20, 2008 | 18.40 | 18.67 | 18.37 | 18.62 | 5,853,288 | +0.11(+0.62%) |
Mar 19, 2008 | 18.56 | 18.72 | 18.44 | 18.51 | 8,020,775 | +0.10(+0.55%) |
Mar 18, 2008 | 18.30 | 18.58 | 18.21 | 18.41 | 5,797,431 | +0.33(+1.83%) |
Mar 17, 2008 | 17.87 | 18.29 | 17.73 | 18.08 | 7,881,716 | -0.10(-0.56%) |
Mar 14, 2008 | 18.66 | 18.66 | 18.08 | 18.18 | 6,156,587 | -0.32(-1.71%) |
Mar 13, 2008 | 18.36 | 18.51 | 18.23 | 18.49 | 12,435,214 | +0.00(+0.00%) |
Mar 12, 2008 | 18.48 | 18.64 | 18.43 | 18.49 | 6,736,013 | -0.05(-0.25%) |
Mar 11, 2008 | 18.53 | 18.54 | 18.29 | 18.54 | 5,454,290 | +0.38(+2.12%) |
Mar 10, 2008 | 18.37 | 18.37 | 18.14 | 18.16 | 6,351,281 | -0.09(-0.52%) |
Mar 07, 2008 | 18.28 | 18.39 | 18.19 | 18.25 | 7,872,351 | -0.09(-0.48%) |
Mar 06, 2008 | 18.33 | 18.51 | 18.24 | 18.34 | 2,766,884 | -0.17(-0.91%) |
Mar 05, 2008 | 18.54 | 18.61 | 18.38 | 18.51 | 3,159,046 | +0.05(+0.26%) |
Mar 04, 2008 | 18.40 | 18.51 | 18.20 | 18.46 | 6,450,968 | -0.01(-0.07%) |
Mar 03, 2008 | 18.18 | 18.47 | 18.17 | 18.47 | 4,500,141 | +0.18(+0.99%) |
Feb 29, 2008 | 18.56 | 18.56 | 18.29 | 18.29 | 6,533,528 | -0.35(-1.88%) |
Feb 28, 2008 | 18.57 | 18.71 | 18.57 | 18.64 | 4,796,748 | +0.03(+0.18%) |
Feb 27, 2008 | 18.85 | 18.85 | 18.61 | 18.61 | 3,563,119 | -0.26(-1.36%) |
Feb 26, 2008 | 18.67 | 18.87 | 18.62 | 18.87 | 3,529,029 | +0.23(+1.23%) |
Feb 25, 2008 | 18.61 | 18.66 | 18.51 | 18.64 | 3,613,398 | +0.03(+0.14%) |
Feb 22, 2008 | 18.47 | 18.61 | 18.29 | 18.61 | 4,600,076 | +0.20(+1.10%) |
Feb 21, 2008 | 18.51 | 18.58 | 18.37 | 18.41 | 5,987,598 | +0.07(+0.37%) |
Feb 20, 2008 | 18.45 | 18.68 | 18.31 | 18.34 | 5,261,265 | -0.40(-2.12%) |
Feb 19, 2008 | 18.84 | 18.84 | 18.42 | 18.74 | 5,471,529 | +0.30(+1.61%) |
Feb 18, 2008 | 18.37 | 18.46 | 18.29 | 18.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.37 | 18.46 | 18.29 | 18.44 | 4,602,624 | +0.08(+0.44%) |
Feb 14, 2008 | 18.58 | 18.62 | 18.31 | 18.36 | 5,030,380 | -0.09(-0.51%) |
Feb 13, 2008 | 18.78 | 18.78 | 18.45 | 18.45 | 2,777,091 | -0.09(-0.47%) |
Feb 12, 2008 | 18.43 | 18.54 | 18.37 | 18.54 | 7,644,393 | +0.24(+1.33%) |
Feb 11, 2008 | 18.07 | 18.31 | 18.07 | 18.30 | 5,104,286 | +0.23(+1.27%) |
Feb 08, 2008 | 18.18 | 18.27 | 18.07 | 18.07 | 4,193,608 | -0.20(-1.11%) |
Feb 07, 2008 | 18.01 | 18.29 | 18.00 | 18.27 | 3,552,493 | +0.19(+1.04%) |
Feb 06, 2008 | 18.20 | 18.22 | 18.02 | 18.08 | 4,661,765 | -0.07(-0.41%) |
Feb 05, 2008 | 18.40 | 18.40 | 18.07 | 18.16 | 6,761,992 | -0.25(-1.36%) |
Feb 04, 2008 | 18.62 | 18.62 | 18.39 | 18.41 | 3,798,176 | -0.11(-0.62%) |