Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.86 | 20.21 | 19.71 | 19.79 | 3,301,547 | -0.18(-0.92%) |
Apr 29, 2008 | 19.84 | 20.09 | 19.78 | 19.97 | 2,155,867 | -0.08(-0.38%) |
Apr 28, 2008 | 20.03 | 20.15 | 20.00 | 20.05 | 1,508,668 | -0.26(-1.26%) |
Apr 25, 2008 | 20.26 | 20.36 | 20.17 | 20.30 | 1,380,339 | +0.21(+1.05%) |
Apr 24, 2008 | 20.17 | 20.27 | 19.92 | 20.09 | 1,776,105 | -0.12(-0.61%) |
Apr 23, 2008 | 19.83 | 20.25 | 19.79 | 20.22 | 1,925,013 | +0.49(+2.50%) |
Apr 22, 2008 | 19.86 | 19.86 | 19.69 | 19.72 | 1,696,843 | -0.28(-1.41%) |
Apr 21, 2008 | 20.15 | 20.15 | 19.86 | 20.01 | 2,018,728 | +0.19(+0.96%) |
Apr 18, 2008 | 19.83 | 19.83 | 19.66 | 19.82 | 2,250,438 | +0.34(+1.76%) |
Apr 17, 2008 | 19.54 | 19.60 | 19.43 | 19.47 | 3,972,991 | -0.32(-1.63%) |
Apr 16, 2008 | 19.56 | 19.80 | 19.48 | 19.80 | 6,812,369 | +0.55(+2.88%) |
Apr 15, 2008 | 19.40 | 19.40 | 19.22 | 19.24 | 2,032,534 | -0.30(-1.52%) |
Apr 14, 2008 | 19.55 | 19.59 | 19.42 | 19.54 | 3,532,667 | +0.11(+0.55%) |
Apr 11, 2008 | 19.62 | 19.62 | 19.42 | 19.43 | 1,715,149 | -0.28(-1.41%) |
Apr 10, 2008 | 19.66 | 19.81 | 19.52 | 19.71 | 1,589,685 | +0.11(+0.58%) |
Apr 09, 2008 | 19.70 | 19.75 | 19.54 | 19.60 | 2,409,543 | -0.14(-0.73%) |
Apr 08, 2008 | 19.59 | 19.78 | 19.54 | 19.74 | 4,901,181 | +0.04(+0.18%) |
Apr 07, 2008 | 19.62 | 19.88 | 19.56 | 19.70 | 1,516,712 | -0.17(-0.85%) |
Apr 04, 2008 | 19.72 | 19.96 | 19.61 | 19.87 | 1,321,694 | +0.14(+0.70%) |
Apr 03, 2008 | 19.57 | 19.79 | 19.53 | 19.73 | 1,553,685 | +0.07(+0.34%) |
Apr 02, 2008 | 19.47 | 19.82 | 19.47 | 19.67 | 2,093,755 | +0.11(+0.58%) |
Apr 01, 2008 | 19.31 | 19.57 | 19.15 | 19.55 | 2,300,398 | +0.30(+1.57%) |
Mar 31, 2008 | 19.04 | 19.33 | 19.01 | 19.25 | 2,592,232 | +0.19(+1.02%) |
Mar 28, 2008 | 19.27 | 19.29 | 19.00 | 19.06 | 1,635,255 | +0.08(+0.41%) |
Mar 27, 2008 | 19.11 | 19.14 | 18.89 | 18.98 | 3,848,900 | +0.12(+0.63%) |
Mar 26, 2008 | 18.80 | 18.90 | 18.68 | 18.86 | 2,003,355 | -0.11(-0.59%) |
Mar 25, 2008 | 18.83 | 19.02 | 18.74 | 18.97 | 2,008,672 | +0.24(+1.29%) |
Mar 24, 2008 | 18.64 | 18.81 | 18.42 | 18.73 | 2,351,520 | +0.32(+1.73%) |
Mar 21, 2008 | 18.33 | 18.44 | 18.18 | 18.42 | 3,144,602 | +0.00(+0.00%) |
Mar 20, 2008 | 18.33 | 18.44 | 18.18 | 18.42 | 3,144,602 | +0.23(+1.27%) |
Mar 19, 2008 | 18.45 | 18.62 | 18.14 | 18.18 | 3,709,581 | -0.43(-2.31%) |
Mar 18, 2008 | 18.45 | 18.70 | 18.42 | 18.62 | 3,336,112 | +0.41(+2.25%) |
Mar 17, 2008 | 18.10 | 18.47 | 18.07 | 18.21 | 3,603,178 | +0.02(+0.08%) |
Mar 14, 2008 | 18.56 | 18.56 | 17.98 | 18.19 | 3,766,733 | -0.62(-3.30%) |
Mar 13, 2008 | 18.56 | 18.89 | 18.46 | 18.81 | 2,645,378 | -0.04(-0.22%) |
Mar 12, 2008 | 18.97 | 19.04 | 18.83 | 18.85 | 2,412,450 | -0.15(-0.78%) |
Mar 11, 2008 | 19.15 | 19.17 | 18.68 | 19.00 | 2,652,607 | +0.39(+2.12%) |
Mar 10, 2008 | 18.72 | 18.79 | 18.47 | 18.61 | 3,037,942 | +0.02(+0.11%) |
Mar 07, 2008 | 18.64 | 18.71 | 18.51 | 18.59 | 5,343,521 | -0.12(-0.63%) |
Mar 06, 2008 | 18.92 | 18.95 | 18.70 | 18.70 | 2,106,153 | -0.37(-1.94%) |
Mar 05, 2008 | 18.96 | 19.14 | 18.92 | 19.07 | 4,192,995 | +0.20(+1.06%) |
Mar 04, 2008 | 18.84 | 18.98 | 18.73 | 18.87 | 3,456,227 | -0.35(-1.81%) |
Mar 03, 2008 | 19.13 | 19.32 | 18.98 | 19.22 | 3,026,605 | +0.20(+1.05%) |
Feb 29, 2008 | 19.22 | 19.24 | 18.91 | 19.02 | 4,102,149 | -0.65(-3.29%) |
Feb 28, 2008 | 19.51 | 19.75 | 19.47 | 19.67 | 3,299,429 | -0.36(-1.82%) |
Feb 27, 2008 | 19.98 | 20.13 | 19.89 | 20.03 | 4,367,238 | +0.05(+0.26%) |
Feb 26, 2008 | 19.73 | 20.06 | 19.72 | 19.98 | 2,562,450 | -0.06(-0.28%) |
Feb 25, 2008 | 19.93 | 20.04 | 19.82 | 20.04 | 2,510,190 | +0.27(+1.35%) |
Feb 22, 2008 | 19.88 | 19.93 | 19.39 | 19.77 | 2,433,931 | +0.10(+0.50%) |
Feb 21, 2008 | 19.78 | 19.90 | 19.67 | 19.67 | 1,681,105 | +0.00(+0.00%) |
Feb 20, 2008 | 19.50 | 19.72 | 19.39 | 19.67 | 2,702,619 | -0.23(-1.13%) |
Feb 19, 2008 | 19.94 | 20.03 | 19.83 | 19.90 | 2,283,146 | +0.29(+1.49%) |
Feb 18, 2008 | 19.55 | 19.64 | 19.42 | 19.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.55 | 19.64 | 19.42 | 19.61 | 2,519,440 | -0.07(-0.34%) |
Feb 14, 2008 | 19.82 | 19.92 | 19.65 | 19.67 | 2,691,025 | -0.37(-1.87%) |
Feb 13, 2008 | 19.94 | 20.12 | 19.86 | 20.05 | 3,923,903 | +0.39(+1.98%) |
Feb 12, 2008 | 19.41 | 19.86 | 19.39 | 19.66 | 3,196,998 | +0.39(+2.05%) |
Feb 11, 2008 | 19.20 | 19.34 | 18.99 | 19.26 | 3,716,131 | -0.03(-0.13%) |
Feb 08, 2008 | 19.21 | 19.37 | 19.15 | 19.29 | 4,493,575 | -0.23(-1.18%) |
Feb 07, 2008 | 19.48 | 19.68 | 19.27 | 19.52 | 3,511,273 | -0.17(-0.86%) |
Feb 06, 2008 | 19.61 | 19.92 | 19.57 | 19.69 | 3,240,993 | +0.25(+1.29%) |
Feb 05, 2008 | 19.88 | 19.91 | 19.41 | 19.44 | 6,261,302 | -1.17(-5.70%) |
Feb 04, 2008 | 20.49 | 20.65 | 20.34 | 20.61 | 3,090,349 | +0.09(+0.45%) |