Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.22 | 17.34 | 17.03 | 17.30 | 3,767,120 | +0.13(+0.75%) |
Apr 29, 2008 | 17.36 | 17.38 | 17.14 | 17.17 | 2,444,965 | -0.45(-2.55%) |
Apr 28, 2008 | 17.57 | 17.67 | 17.54 | 17.62 | 2,099,000 | +0.18(+1.04%) |
Apr 25, 2008 | 17.66 | 17.68 | 17.44 | 17.44 | 2,505,585 | +0.00(+0.01%) |
Apr 24, 2008 | 17.65 | 17.71 | 17.43 | 17.44 | 2,990,670 | -0.44(-2.45%) |
Apr 23, 2008 | 17.82 | 17.90 | 17.70 | 17.87 | 1,888,540 | -0.18(-1.02%) |
Apr 22, 2008 | 18.10 | 18.27 | 18.04 | 18.06 | 1,206,020 | -0.01(-0.04%) |
Apr 21, 2008 | 18.18 | 18.18 | 17.98 | 18.07 | 2,309,630 | -0.09(-0.50%) |
Apr 18, 2008 | 17.97 | 18.16 | 17.86 | 18.16 | 2,676,275 | -0.38(-2.03%) |
Apr 17, 2008 | 18.68 | 18.72 | 18.52 | 18.53 | 1,001,145 | -0.13(-0.72%) |
Apr 16, 2008 | 18.67 | 18.75 | 18.62 | 18.67 | 1,218,625 | +0.33(+1.80%) |
Apr 15, 2008 | 18.37 | 18.40 | 18.29 | 18.34 | 1,103,635 | +0.10(+0.53%) |
Apr 14, 2008 | 18.27 | 18.40 | 18.22 | 18.24 | 1,075,820 | -0.05(-0.25%) |
Apr 11, 2008 | 18.29 | 18.37 | 18.13 | 18.29 | 624,485 | -0.09(-0.47%) |
Apr 10, 2008 | 18.46 | 18.52 | 18.21 | 18.37 | 1,661,250 | -0.07(-0.36%) |
Apr 09, 2008 | 18.06 | 18.48 | 18.06 | 18.44 | 1,301,450 | +0.33(+1.81%) |
Apr 08, 2008 | 18.02 | 18.11 | 17.95 | 18.11 | 984,500 | -0.14(-0.77%) |
Apr 07, 2008 | 18.13 | 18.35 | 18.13 | 18.25 | 1,471,515 | +0.18(+1.02%) |
Apr 04, 2008 | 17.91 | 18.07 | 17.87 | 18.07 | 819,850 | +0.16(+0.87%) |
Apr 03, 2008 | 17.74 | 17.95 | 17.53 | 17.91 | 1,269,500 | +0.08(+0.43%) |
Apr 02, 2008 | 17.45 | 17.90 | 17.44 | 17.83 | 3,439,500 | +0.42(+2.44%) |
Apr 01, 2008 | 17.61 | 17.62 | 17.22 | 17.41 | 4,317,795 | -0.72(-3.99%) |
Mar 31, 2008 | 18.52 | 18.55 | 18.01 | 18.13 | 2,422,500 | -0.27(-1.45%) |
Mar 28, 2008 | 18.45 | 18.51 | 18.24 | 18.40 | 1,663,270 | -0.33(-1.74%) |
Mar 27, 2008 | 18.74 | 18.84 | 18.62 | 18.73 | 961,920 | -0.01(-0.06%) |
Mar 26, 2008 | 18.66 | 18.83 | 18.66 | 18.74 | 1,281,500 | +0.20(+1.06%) |
Mar 25, 2008 | 18.39 | 18.57 | 18.29 | 18.54 | 1,445,255 | +0.51(+2.85%) |
Mar 24, 2008 | 18.12 | 18.32 | 17.98 | 18.03 | 3,692,900 | -0.01(-0.03%) |
Mar 21, 2008 | 18.11 | 18.30 | 17.66 | 18.03 | 5,834,740 | +0.00(+0.00%) |
Mar 20, 2008 | 18.11 | 18.30 | 17.66 | 18.03 | 5,834,740 | -0.67(-3.58%) |
Mar 19, 2008 | 19.13 | 19.19 | 18.47 | 18.70 | 6,563,055 | -0.63(-3.24%) |
Mar 18, 2008 | 19.93 | 19.93 | 19.29 | 19.33 | 2,462,045 | -0.55(-2.76%) |
Mar 17, 2008 | 19.91 | 20.10 | 19.65 | 19.88 | 5,752,500 | +0.05(+0.24%) |
Mar 14, 2008 | 19.71 | 19.93 | 19.62 | 19.83 | 4,347,000 | +0.13(+0.64%) |
Mar 13, 2008 | 19.74 | 19.78 | 19.55 | 19.70 | 3,495,000 | +0.26(+1.34%) |
Mar 12, 2008 | 19.31 | 19.44 | 19.27 | 19.44 | 1,227,015 | +0.20(+1.05%) |
Mar 11, 2008 | 19.32 | 19.35 | 19.05 | 19.24 | 1,801,570 | +0.02(+0.10%) |
Mar 10, 2008 | 19.03 | 19.28 | 18.98 | 19.22 | 1,971,400 | -0.04(-0.19%) |
Mar 07, 2008 | 19.35 | 19.35 | 19.15 | 19.26 | 1,063,000 | -0.04(-0.21%) |
Mar 06, 2008 | 19.43 | 19.48 | 19.09 | 19.30 | 2,989,500 | -0.29(-1.47%) |
Mar 05, 2008 | 19.25 | 19.65 | 19.20 | 19.59 | 2,951,000 | +0.64(+3.36%) |
Mar 04, 2008 | 19.48 | 19.52 | 18.90 | 18.95 | 4,170,500 | -0.53(-2.72%) |
Mar 03, 2008 | 19.54 | 19.57 | 19.37 | 19.48 | 3,123,000 | +0.21(+1.08%) |
Feb 29, 2008 | 19.20 | 19.27 | 19.07 | 19.27 | 1,823,000 | +0.09(+0.48%) |
Feb 28, 2008 | 19.01 | 19.24 | 18.93 | 19.18 | 2,020,000 | +0.19(+1.00%) |
Feb 27, 2008 | 18.94 | 19.00 | 18.82 | 18.99 | 1,685,500 | +0.21(+1.13%) |
Feb 26, 2008 | 18.53 | 18.79 | 18.46 | 18.78 | 1,179,500 | +0.21(+1.11%) |
Feb 25, 2008 | 18.77 | 18.77 | 18.46 | 18.57 | 1,745,500 | -0.14(-0.73%) |
Feb 22, 2008 | 18.74 | 18.76 | 18.51 | 18.71 | 1,016,500 | +0.03(+0.18%) |
Feb 21, 2008 | 18.72 | 18.86 | 18.64 | 18.67 | 1,443,000 | -0.00(-0.01%) |
Feb 20, 2008 | 18.21 | 18.68 | 18.18 | 18.68 | 1,010,000 | +0.34(+1.84%) |
Feb 19, 2008 | 18.29 | 18.41 | 18.23 | 18.34 | 680,500 | +0.49(+2.73%) |
Feb 18, 2008 | 18.10 | 18.10 | 17.76 | 17.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.10 | 18.10 | 17.76 | 17.85 | 769,000 | -0.11(-0.62%) |
Feb 14, 2008 | 17.91 | 18.04 | 17.90 | 17.96 | 909,500 | +0.03(+0.19%) |
Feb 13, 2008 | 17.81 | 18.01 | 17.77 | 17.93 | 707,000 | +0.03(+0.15%) |
Feb 12, 2008 | 18.20 | 18.22 | 17.85 | 17.90 | 1,399,500 | -0.40(-2.19%) |
Feb 11, 2008 | 18.23 | 18.31 | 18.12 | 18.30 | 982,000 | +0.10(+0.56%) |
Feb 08, 2008 | 18.03 | 18.20 | 18.03 | 18.20 | 1,153,000 | +0.22(+1.23%) |
Feb 07, 2008 | 17.81 | 18.01 | 17.79 | 17.98 | 1,304,000 | +0.16(+0.91%) |
Feb 06, 2008 | 17.85 | 17.95 | 17.78 | 17.82 | 1,423,500 | +0.26(+1.47%) |
Feb 05, 2008 | 17.60 | 17.75 | 17.48 | 17.56 | 1,643,000 | -0.25(-1.41%) |
Feb 04, 2008 | 17.67 | 18.39 | 17.63 | 17.81 | 1,387,000 | -0.05(-0.28%) |