Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.61 | 19.70 | 19.34 | 19.34 | 3,907,480 | -0.33(-1.68%) |
Apr 29, 2008 | 19.39 | 19.78 | 19.36 | 19.67 | 3,279,514 | +0.20(+1.05%) |
Apr 28, 2008 | 19.28 | 19.55 | 19.07 | 19.47 | 2,003,949 | +0.11(+0.57%) |
Apr 25, 2008 | 19.26 | 19.36 | 19.09 | 19.36 | 2,476,591 | +0.22(+1.15%) |
Apr 24, 2008 | 18.75 | 19.30 | 18.74 | 19.14 | 2,612,650 | +0.48(+2.57%) |
Apr 23, 2008 | 18.75 | 18.81 | 18.63 | 18.66 | 1,904,224 | -0.08(-0.43%) |
Apr 22, 2008 | 18.83 | 18.91 | 18.59 | 18.74 | 2,965,731 | -0.10(-0.52%) |
Apr 21, 2008 | 18.81 | 18.90 | 18.68 | 18.84 | 1,908,991 | +0.03(+0.16%) |
Apr 18, 2008 | 19.08 | 19.15 | 18.72 | 18.81 | 2,985,031 | -0.10(-0.54%) |
Apr 17, 2008 | 19.01 | 19.01 | 18.64 | 18.91 | 3,954,622 | -0.07(-0.38%) |
Apr 16, 2008 | 19.21 | 19.28 | 18.68 | 18.98 | 4,891,184 | -0.09(-0.47%) |
Apr 15, 2008 | 19.47 | 19.55 | 18.93 | 19.07 | 4,277,991 | -0.41(-2.11%) |
Apr 14, 2008 | 19.30 | 19.54 | 19.27 | 19.48 | 2,100,076 | +0.24(+1.23%) |
Apr 11, 2008 | 19.18 | 19.37 | 19.11 | 19.25 | 3,446,927 | -0.03(-0.13%) |
Apr 10, 2008 | 19.07 | 19.35 | 18.99 | 19.27 | 3,937,541 | +0.34(+1.79%) |
Apr 09, 2008 | 19.08 | 19.23 | 18.61 | 18.93 | 6,479,674 | -0.62(-3.19%) |
Apr 08, 2008 | 19.41 | 19.57 | 19.41 | 19.55 | 2,763,142 | +0.04(+0.20%) |
Apr 07, 2008 | 19.75 | 19.83 | 19.41 | 19.52 | 5,475,515 | -0.53(-2.64%) |
Apr 04, 2008 | 20.27 | 20.27 | 19.33 | 20.05 | 2,937,815 | -0.21(-1.05%) |
Apr 03, 2008 | 19.95 | 20.34 | 19.72 | 20.26 | 4,007,193 | +0.34(+1.70%) |
Apr 02, 2008 | 20.12 | 20.20 | 19.85 | 19.92 | 3,418,919 | -0.18(-0.91%) |
Apr 01, 2008 | 19.70 | 20.10 | 19.39 | 20.10 | 6,112,073 | +0.66(+3.38%) |
Mar 31, 2008 | 19.47 | 19.59 | 19.33 | 19.44 | 3,806,052 | +0.24(+1.26%) |
Mar 28, 2008 | 19.52 | 19.58 | 18.86 | 19.20 | 4,364,201 | -0.20(-1.05%) |
Mar 27, 2008 | 19.36 | 19.79 | 19.28 | 19.41 | 5,836,899 | +0.24(+1.24%) |
Mar 26, 2008 | 19.00 | 19.20 | 18.94 | 19.17 | 2,389,502 | +0.07(+0.36%) |
Mar 25, 2008 | 19.19 | 19.24 | 18.99 | 19.10 | 3,030,226 | -0.11(-0.57%) |
Mar 24, 2008 | 19.30 | 19.31 | 19.16 | 19.21 | 3,445,123 | -0.01(-0.04%) |
Mar 21, 2008 | 18.89 | 19.23 | 18.72 | 19.22 | 4,607,167 | +0.00(+0.00%) |
Mar 20, 2008 | 18.89 | 19.23 | 18.72 | 19.22 | 4,607,167 | +0.35(+1.87%) |
Mar 19, 2008 | 19.42 | 19.42 | 18.84 | 18.87 | 4,174,340 | -0.37(-1.92%) |
Mar 18, 2008 | 19.06 | 19.24 | 18.86 | 19.24 | 3,236,835 | +0.45(+2.37%) |
Mar 17, 2008 | 18.39 | 18.94 | 18.28 | 18.79 | 4,636,908 | -0.01(-0.04%) |
Mar 14, 2008 | 19.42 | 19.42 | 18.66 | 18.80 | 5,100,000 | -0.52(-2.68%) |
Mar 13, 2008 | 18.99 | 19.40 | 18.95 | 19.32 | 4,538,836 | +0.19(+0.98%) |
Mar 12, 2008 | 19.08 | 19.36 | 19.05 | 19.13 | 2,999,268 | +0.06(+0.31%) |
Mar 11, 2008 | 18.87 | 19.08 | 18.67 | 19.07 | 4,869,663 | +0.39(+2.07%) |
Mar 10, 2008 | 18.65 | 18.77 | 18.51 | 18.69 | 4,279,170 | +0.14(+0.75%) |
Mar 07, 2008 | 18.47 | 18.66 | 18.25 | 18.55 | 5,040,952 | +0.06(+0.30%) |
Mar 06, 2008 | 18.58 | 18.60 | 18.45 | 18.49 | 5,980,623 | -0.17(-0.91%) |
Mar 05, 2008 | 18.22 | 18.75 | 18.22 | 18.66 | 4,279,748 | +0.30(+1.64%) |
Mar 04, 2008 | 18.24 | 18.42 | 18.20 | 18.36 | 5,111,472 | -0.06(-0.32%) |
Mar 03, 2008 | 18.00 | 18.42 | 17.99 | 18.42 | 3,804,232 | +0.36(+2.00%) |
Feb 29, 2008 | 18.01 | 18.15 | 17.82 | 18.06 | 3,741,283 | -0.11(-0.63%) |
Feb 28, 2008 | 18.13 | 18.34 | 18.10 | 18.17 | 1,813,421 | -0.17(-0.92%) |
Feb 27, 2008 | 18.38 | 18.72 | 18.26 | 18.34 | 5,455,385 | -0.11(-0.62%) |
Feb 26, 2008 | 18.17 | 18.55 | 18.16 | 18.46 | 2,163,491 | +0.20(+1.09%) |
Feb 25, 2008 | 18.02 | 18.39 | 17.99 | 18.26 | 3,539,418 | +0.23(+1.29%) |
Feb 22, 2008 | 17.78 | 18.02 | 17.60 | 18.02 | 2,434,430 | +0.25(+1.38%) |
Feb 21, 2008 | 17.88 | 18.07 | 17.72 | 17.78 | 2,844,237 | -0.05(-0.29%) |
Feb 20, 2008 | 17.90 | 17.98 | 17.71 | 17.83 | 4,363,552 | -0.24(-1.34%) |
Feb 19, 2008 | 18.66 | 18.66 | 17.97 | 18.07 | 3,614,529 | -0.36(-1.93%) |
Feb 18, 2008 | 18.35 | 18.52 | 18.29 | 18.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.35 | 18.52 | 18.29 | 18.43 | 2,856,163 | -0.03(-0.14%) |
Feb 14, 2008 | 18.66 | 18.68 | 18.44 | 18.45 | 4,176,014 | -0.17(-0.89%) |
Feb 13, 2008 | 18.80 | 18.91 | 18.55 | 18.62 | 2,665,617 | +0.03(+0.14%) |
Feb 12, 2008 | 18.68 | 18.86 | 18.44 | 18.59 | 4,657,505 | -0.00(-0.02%) |
Feb 11, 2008 | 18.47 | 18.67 | 18.38 | 18.60 | 3,029,014 | +0.13(+0.69%) |
Feb 08, 2008 | 18.74 | 18.75 | 18.33 | 18.47 | 2,930,519 | -0.31(-1.65%) |
Feb 07, 2008 | 18.43 | 18.93 | 18.33 | 18.78 | 5,936,596 | +0.29(+1.56%) |
Feb 06, 2008 | 18.47 | 18.90 | 18.38 | 18.49 | 5,658,868 | +0.17(+0.95%) |
Feb 05, 2008 | 18.45 | 18.73 | 18.04 | 18.32 | 8,148,173 | -0.38(-2.04%) |
Feb 04, 2008 | 19.14 | 19.30 | 18.63 | 18.70 | 7,253,399 | -0.31(-1.65%) |