Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.61 | 19.70 | 19.35 | 19.35 | 3,906,732 | -0.33(-1.68%) |
Apr 29, 2008 | 19.40 | 19.78 | 19.37 | 19.68 | 3,278,887 | +0.20(+1.05%) |
Apr 28, 2008 | 19.28 | 19.55 | 19.08 | 19.47 | 2,003,565 | +0.11(+0.57%) |
Apr 25, 2008 | 19.27 | 19.36 | 19.10 | 19.36 | 2,476,117 | +0.22(+1.15%) |
Apr 24, 2008 | 18.75 | 19.30 | 18.74 | 19.14 | 2,612,150 | +0.48(+2.57%) |
Apr 23, 2008 | 18.75 | 18.82 | 18.63 | 18.66 | 1,903,859 | -0.08(-0.43%) |
Apr 22, 2008 | 18.83 | 18.92 | 18.59 | 18.74 | 2,965,164 | -0.10(-0.52%) |
Apr 21, 2008 | 18.81 | 18.91 | 18.68 | 18.84 | 1,908,626 | +0.03(+0.16%) |
Apr 18, 2008 | 19.09 | 19.15 | 18.73 | 18.81 | 2,984,460 | -0.10(-0.54%) |
Apr 17, 2008 | 19.02 | 19.02 | 18.65 | 18.91 | 3,953,866 | -0.07(-0.38%) |
Apr 16, 2008 | 19.22 | 19.28 | 18.68 | 18.99 | 4,890,248 | -0.09(-0.47%) |
Apr 15, 2008 | 19.48 | 19.55 | 18.93 | 19.08 | 4,277,173 | -0.41(-2.11%) |
Apr 14, 2008 | 19.31 | 19.55 | 19.27 | 19.49 | 2,099,674 | +0.24(+1.23%) |
Apr 11, 2008 | 19.18 | 19.37 | 19.11 | 19.25 | 3,446,268 | -0.03(-0.13%) |
Apr 10, 2008 | 19.07 | 19.35 | 18.99 | 19.27 | 3,936,788 | +0.34(+1.79%) |
Apr 09, 2008 | 19.09 | 19.23 | 18.62 | 18.94 | 6,478,435 | -0.62(-3.19%) |
Apr 08, 2008 | 19.41 | 19.58 | 19.41 | 19.56 | 2,762,613 | +0.04(+0.20%) |
Apr 07, 2008 | 19.75 | 19.83 | 19.41 | 19.52 | 5,474,467 | -0.53(-2.64%) |
Apr 04, 2008 | 20.28 | 20.28 | 19.34 | 20.05 | 2,937,253 | -0.21(-1.05%) |
Apr 03, 2008 | 19.95 | 20.35 | 19.72 | 20.26 | 4,006,427 | +0.34(+1.70%) |
Apr 02, 2008 | 20.12 | 20.21 | 19.85 | 19.92 | 3,418,265 | -0.18(-0.91%) |
Apr 01, 2008 | 19.71 | 20.11 | 19.39 | 20.11 | 6,110,903 | +0.66(+3.38%) |
Mar 31, 2008 | 19.47 | 19.59 | 19.33 | 19.45 | 3,805,324 | +0.24(+1.26%) |
Mar 28, 2008 | 19.52 | 19.59 | 18.86 | 19.21 | 4,363,366 | -0.20(-1.05%) |
Mar 27, 2008 | 19.36 | 19.79 | 19.29 | 19.41 | 5,835,782 | +0.24(+1.24%) |
Mar 26, 2008 | 19.00 | 19.21 | 18.94 | 19.17 | 2,389,044 | +0.07(+0.36%) |
Mar 25, 2008 | 19.19 | 19.24 | 19.00 | 19.10 | 3,029,646 | -0.11(-0.57%) |
Mar 24, 2008 | 19.30 | 19.32 | 19.16 | 19.22 | 3,444,464 | -0.01(-0.04%) |
Mar 21, 2008 | 18.90 | 19.24 | 18.73 | 19.22 | 4,606,286 | +0.00(+0.00%) |
Mar 20, 2008 | 18.90 | 19.24 | 18.73 | 19.22 | 4,606,286 | +0.35(+1.87%) |
Mar 19, 2008 | 19.43 | 19.43 | 18.85 | 18.87 | 4,173,541 | -0.37(-1.92%) |
Mar 18, 2008 | 19.06 | 19.24 | 18.86 | 19.24 | 3,236,216 | +0.45(+2.37%) |
Mar 17, 2008 | 18.40 | 18.95 | 18.29 | 18.80 | 4,636,021 | -0.01(-0.05%) |
Mar 14, 2008 | 19.42 | 19.42 | 18.66 | 18.80 | 5,099,024 | -0.52(-2.68%) |
Mar 13, 2008 | 18.99 | 19.40 | 18.95 | 19.32 | 4,537,968 | +0.19(+0.98%) |
Mar 12, 2008 | 19.08 | 19.36 | 19.06 | 19.13 | 2,998,694 | +0.06(+0.31%) |
Mar 11, 2008 | 18.88 | 19.08 | 18.67 | 19.08 | 4,868,731 | +0.39(+2.07%) |
Mar 10, 2008 | 18.65 | 18.77 | 18.52 | 18.69 | 4,278,351 | +0.14(+0.75%) |
Mar 07, 2008 | 18.48 | 18.66 | 18.26 | 18.55 | 5,039,988 | +0.06(+0.30%) |
Mar 06, 2008 | 18.58 | 18.60 | 18.45 | 18.49 | 5,979,479 | -0.17(-0.91%) |
Mar 05, 2008 | 18.22 | 18.76 | 18.22 | 18.66 | 4,278,929 | +0.30(+1.64%) |
Mar 04, 2008 | 18.24 | 18.43 | 18.21 | 18.36 | 5,110,494 | -0.06(-0.32%) |
Mar 03, 2008 | 18.00 | 18.43 | 17.99 | 18.42 | 3,803,504 | +0.36(+2.00%) |
Feb 29, 2008 | 18.01 | 18.15 | 17.83 | 18.06 | 3,740,568 | -0.11(-0.63%) |
Feb 28, 2008 | 18.14 | 18.35 | 18.10 | 18.18 | 1,813,074 | -0.17(-0.92%) |
Feb 27, 2008 | 18.39 | 18.72 | 18.27 | 18.35 | 5,454,341 | -0.11(-0.62%) |
Feb 26, 2008 | 18.18 | 18.55 | 18.16 | 18.46 | 2,163,077 | +0.20(+1.09%) |
Feb 25, 2008 | 18.02 | 18.40 | 17.99 | 18.26 | 3,538,741 | +0.23(+1.29%) |
Feb 22, 2008 | 17.79 | 18.03 | 17.60 | 18.03 | 2,433,964 | +0.25(+1.38%) |
Feb 21, 2008 | 17.88 | 18.07 | 17.73 | 17.78 | 2,843,693 | -0.05(-0.29%) |
Feb 20, 2008 | 17.90 | 17.98 | 17.72 | 17.83 | 4,362,717 | -0.24(-1.34%) |
Feb 19, 2008 | 18.66 | 18.66 | 17.97 | 18.07 | 3,613,837 | -0.36(-1.93%) |
Feb 18, 2008 | 18.36 | 18.52 | 18.29 | 18.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.36 | 18.52 | 18.29 | 18.43 | 2,855,617 | -0.03(-0.14%) |
Feb 14, 2008 | 18.66 | 18.68 | 18.44 | 18.46 | 4,175,215 | -0.17(-0.89%) |
Feb 13, 2008 | 18.80 | 18.91 | 18.56 | 18.62 | 2,665,107 | +0.03(+0.14%) |
Feb 12, 2008 | 18.68 | 18.86 | 18.45 | 18.60 | 4,656,614 | -0.00(-0.02%) |
Feb 11, 2008 | 18.47 | 18.68 | 18.39 | 18.60 | 3,028,434 | +0.13(+0.69%) |
Feb 08, 2008 | 18.74 | 18.75 | 18.34 | 18.47 | 2,929,959 | -0.31(-1.65%) |
Feb 07, 2008 | 18.43 | 18.94 | 18.33 | 18.78 | 5,935,460 | +0.29(+1.56%) |
Feb 06, 2008 | 18.47 | 18.91 | 18.38 | 18.49 | 5,657,785 | +0.17(+0.95%) |
Feb 05, 2008 | 18.46 | 18.73 | 18.04 | 18.32 | 8,146,614 | -0.38(-2.04%) |
Feb 04, 2008 | 19.15 | 19.30 | 18.64 | 18.70 | 7,252,012 | -0.31(-1.65%) |