Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.70 | 19.05 | 18.45 | 18.98 | 935,222 | +0.34(+1.83%) |
Mar 28, 2008 | 19.47 | 19.47 | 18.56 | 18.64 | 813,167 | -0.76(-3.91%) |
Mar 27, 2008 | 20.01 | 20.01 | 19.39 | 19.40 | 874,364 | -0.53(-2.67%) |
Mar 26, 2008 | 20.36 | 20.46 | 19.74 | 19.93 | 1,102,760 | -0.45(-2.19%) |
Mar 25, 2008 | 20.11 | 20.55 | 19.70 | 20.38 | 1,433,235 | +0.28(+1.37%) |
Mar 24, 2008 | 18.85 | 20.19 | 18.81 | 20.11 | 1,512,064 | +1.33(+7.08%) |
Mar 21, 2008 | 17.94 | 18.93 | 17.82 | 18.78 | 1,498,444 | +0.00(+0.00%) |
Mar 20, 2008 | 17.94 | 18.93 | 17.82 | 18.78 | 1,499,393 | +0.89(+4.99%) |
Mar 19, 2008 | 18.64 | 18.79 | 17.88 | 17.88 | 1,195,153 | -0.63(-3.38%) |
Mar 18, 2008 | 17.87 | 18.51 | 17.80 | 18.51 | 1,056,201 | +0.90(+5.12%) |
Mar 17, 2008 | 18.08 | 18.34 | 17.34 | 17.61 | 1,980,373 | -0.90(-4.87%) |
Mar 14, 2008 | 18.75 | 18.75 | 17.98 | 18.51 | 2,577,506 | +0.00(+0.00%) |
Mar 13, 2008 | 17.80 | 18.61 | 17.56 | 18.51 | 2,100,667 | +0.51(+2.85%) |
Mar 12, 2008 | 18.14 | 18.65 | 17.46 | 18.00 | 1,375,308 | -0.21(-1.15%) |
Mar 11, 2008 | 18.01 | 18.37 | 17.51 | 18.21 | 1,454,895 | +0.57(+3.23%) |
Mar 10, 2008 | 17.72 | 18.11 | 17.58 | 17.64 | 2,033,235 | -0.08(-0.43%) |
Mar 07, 2008 | 17.89 | 18.27 | 17.56 | 17.71 | 2,916,615 | -0.34(-1.89%) |
Mar 06, 2008 | 19.32 | 19.43 | 17.94 | 18.05 | 2,587,853 | -1.33(-6.86%) |
Mar 05, 2008 | 19.68 | 19.93 | 19.31 | 19.38 | 1,862,574 | -0.29(-1.50%) |
Mar 04, 2008 | 19.77 | 20.19 | 19.57 | 19.68 | 1,817,828 | -0.33(-1.66%) |
Mar 03, 2008 | 20.03 | 20.43 | 19.56 | 20.01 | 2,900,287 | -0.01(-0.05%) |
Feb 29, 2008 | 21.10 | 21.10 | 19.92 | 20.02 | 2,957,821 | -1.26(-5.93%) |
Feb 28, 2008 | 22.50 | 22.72 | 21.24 | 21.28 | 3,000,890 | -1.77(-7.66%) |
Feb 27, 2008 | 24.49 | 24.92 | 22.56 | 23.05 | 4,293,389 | -0.21(-0.90%) |
Feb 26, 2008 | 22.76 | 23.66 | 22.64 | 23.26 | 2,401,472 | +0.21(+0.91%) |
Feb 25, 2008 | 22.23 | 23.10 | 21.92 | 23.05 | 1,731,892 | +0.91(+4.12%) |
Feb 22, 2008 | 22.19 | 22.44 | 21.83 | 22.14 | 1,872,657 | -0.04(-0.17%) |
Feb 21, 2008 | 23.65 | 24.13 | 22.14 | 22.17 | 2,192,637 | -1.38(-5.84%) |
Feb 20, 2008 | 23.90 | 23.94 | 23.35 | 23.55 | 1,623,294 | -0.42(-1.74%) |
Feb 19, 2008 | 23.83 | 24.35 | 23.52 | 23.97 | 1,309,072 | +0.34(+1.45%) |
Feb 18, 2008 | 23.97 | 23.99 | 23.41 | 23.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.97 | 23.99 | 23.41 | 23.63 | 1,239,819 | -0.39(-1.62%) |
Feb 14, 2008 | 24.79 | 24.82 | 24.00 | 24.02 | 1,259,888 | -0.68(-2.77%) |
Feb 13, 2008 | 24.39 | 25.02 | 24.37 | 24.70 | 1,234,210 | +0.25(+1.01%) |
Feb 12, 2008 | 24.22 | 24.77 | 24.20 | 24.45 | 1,333,788 | +0.39(+1.62%) |
Feb 11, 2008 | 24.68 | 24.68 | 23.97 | 24.06 | 1,305,345 | -0.52(-2.12%) |
Feb 08, 2008 | 24.60 | 24.90 | 24.03 | 24.59 | 1,533,978 | -0.03(-0.12%) |
Feb 07, 2008 | 24.02 | 24.88 | 24.00 | 24.61 | 1,330,976 | +0.59(+2.45%) |
Feb 06, 2008 | 25.42 | 25.52 | 23.96 | 24.03 | 1,370,295 | -1.37(-5.38%) |
Feb 05, 2008 | 24.77 | 25.88 | 24.77 | 25.39 | 1,426,584 | +0.22(+0.87%) |
Feb 04, 2008 | 26.09 | 26.18 | 25.11 | 25.17 | 1,273,116 | -0.84(-3.25%) |
Feb 01, 2008 | 25.49 | 26.45 | 25.35 | 26.02 | 2,460,929 | +0.68(+2.70%) |
Jan 31, 2008 | 23.77 | 25.62 | 23.36 | 25.34 | 2,279,820 | +1.52(+6.38%) |
Jan 30, 2008 | 24.40 | 24.47 | 23.77 | 23.82 | 884,803 | -0.63(-2.56%) |
Jan 29, 2008 | 24.48 | 24.84 | 24.04 | 24.44 | 1,379,141 | +0.04(+0.16%) |
Jan 28, 2008 | 23.84 | 24.42 | 23.29 | 24.41 | 1,484,992 | +0.40(+1.66%) |
Jan 25, 2008 | 24.91 | 24.99 | 23.79 | 24.01 | 1,233,750 | -0.74(-2.99%) |
Jan 24, 2008 | 24.84 | 25.23 | 24.25 | 24.75 | 1,894,642 | +0.09(+0.35%) |
Jan 23, 2008 | 22.86 | 25.13 | 22.80 | 24.66 | 3,132,301 | +0.99(+4.17%) |
Jan 22, 2008 | 22.79 | 23.97 | 22.54 | 23.67 | 3,517,944 | +0.09(+0.36%) |
Jan 21, 2008 | 24.31 | 24.31 | 22.98 | 23.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.31 | 24.31 | 22.98 | 23.59 | 2,970,411 | -0.62(-2.55%) |
Jan 17, 2008 | 25.18 | 25.22 | 24.18 | 24.21 | 2,006,369 | -0.83(-3.30%) |
Jan 16, 2008 | 25.28 | 25.88 | 24.94 | 25.03 | 2,180,456 | -0.24(-0.94%) |
Jan 15, 2008 | 26.02 | 26.43 | 25.06 | 25.27 | 2,395,251 | -0.98(-3.73%) |
Jan 14, 2008 | 27.21 | 27.21 | 25.87 | 26.25 | 1,735,368 | -0.63(-2.33%) |
Jan 11, 2008 | 27.54 | 27.54 | 26.82 | 26.87 | 887,370 | -0.55(-2.01%) |
Jan 10, 2008 | 27.35 | 27.78 | 27.00 | 27.42 | 1,778,665 | -0.14(-0.52%) |
Jan 09, 2008 | 27.17 | 27.59 | 26.72 | 27.57 | 975,068 | +0.42(+1.54%) |
Jan 08, 2008 | 28.87 | 29.09 | 27.13 | 27.15 | 1,549,590 | -1.49(-5.20%) |
Jan 07, 2008 | 28.71 | 29.41 | 28.34 | 28.64 | 1,061,574 | +0.01(+0.03%) |
Jan 04, 2008 | 30.15 | 30.15 | 28.41 | 28.63 | 1,394,152 | -1.87(-6.13%) |
Jan 03, 2008 | 31.74 | 31.74 | 30.38 | 30.50 | 830,444 | -1.12(-3.54%) |
Jan 02, 2008 | 32.28 | 32.37 | 31.45 | 31.62 | 830,023 | -0.72(-2.23%) |