Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.34 | 21.47 | 20.65 | 21.10 | 4,098,095 | -0.12(-0.58%) |
Mar 28, 2008 | 22.41 | 22.47 | 21.17 | 21.23 | 2,548,134 | -1.20(-5.34%) |
Mar 27, 2008 | 22.96 | 23.13 | 22.18 | 22.43 | 2,097,664 | -0.57(-2.49%) |
Mar 26, 2008 | 22.26 | 23.12 | 21.82 | 23.00 | 2,621,393 | +0.74(+3.31%) |
Mar 25, 2008 | 22.63 | 22.75 | 21.93 | 22.26 | 2,803,666 | -0.53(-2.33%) |
Mar 24, 2008 | 20.68 | 23.02 | 20.68 | 22.79 | 4,144,093 | +1.95(+9.35%) |
Mar 21, 2008 | 20.48 | 21.34 | 19.28 | 20.84 | 4,998,649 | +0.00(+0.00%) |
Mar 20, 2008 | 20.48 | 21.34 | 19.28 | 20.84 | 4,998,649 | +1.56(+8.11%) |
Mar 19, 2008 | 20.25 | 20.44 | 19.28 | 19.28 | 3,080,232 | -0.91(-4.50%) |
Mar 18, 2008 | 19.93 | 20.46 | 19.71 | 20.19 | 2,364,424 | +0.65(+3.31%) |
Mar 17, 2008 | 18.93 | 20.08 | 18.93 | 19.54 | 2,325,539 | +0.14(+0.75%) |
Mar 14, 2008 | 19.79 | 19.84 | 18.94 | 19.40 | 2,115,715 | -0.39(-1.98%) |
Mar 13, 2008 | 18.36 | 19.91 | 18.24 | 19.79 | 2,567,657 | +1.16(+6.21%) |
Mar 12, 2008 | 19.11 | 19.35 | 18.60 | 18.63 | 2,018,850 | -0.36(-1.92%) |
Mar 11, 2008 | 19.10 | 19.42 | 18.43 | 19.00 | 2,209,501 | +0.30(+1.58%) |
Mar 10, 2008 | 18.51 | 19.02 | 18.25 | 18.70 | 2,527,851 | +0.38(+2.07%) |
Mar 07, 2008 | 18.03 | 18.70 | 17.77 | 18.32 | 2,297,751 | +0.24(+1.33%) |
Mar 06, 2008 | 18.59 | 18.79 | 18.03 | 18.08 | 4,140,841 | -0.65(-3.46%) |
Mar 05, 2008 | 18.37 | 19.11 | 18.31 | 18.73 | 2,528,060 | +0.17(+0.93%) |
Mar 04, 2008 | 17.45 | 18.89 | 17.22 | 18.56 | 5,318,785 | -0.95(-4.87%) |
Mar 03, 2008 | 19.40 | 19.88 | 18.78 | 19.51 | 1,496,074 | +0.14(+0.75%) |
Feb 29, 2008 | 20.06 | 20.14 | 19.33 | 19.36 | 1,219,145 | -0.87(-4.32%) |
Feb 28, 2008 | 20.81 | 20.81 | 19.99 | 20.24 | 883,572 | -0.72(-3.45%) |
Feb 27, 2008 | 20.88 | 21.31 | 20.68 | 20.96 | 731,124 | -0.05(-0.23%) |
Feb 26, 2008 | 20.06 | 21.20 | 20.06 | 21.01 | 1,182,239 | +0.60(+2.94%) |
Feb 25, 2008 | 20.01 | 20.57 | 19.77 | 20.41 | 1,294,209 | +0.34(+1.72%) |
Feb 22, 2008 | 20.09 | 20.15 | 19.51 | 20.06 | 1,555,693 | +0.07(+0.34%) |
Feb 21, 2008 | 20.56 | 20.78 | 19.95 | 20.00 | 1,078,149 | -0.53(-2.58%) |
Feb 20, 2008 | 20.04 | 20.67 | 19.91 | 20.53 | 1,578,713 | +0.43(+2.12%) |
Feb 19, 2008 | 20.61 | 20.72 | 19.88 | 20.10 | 1,047,988 | -0.30(-1.45%) |
Feb 18, 2008 | 20.53 | 20.53 | 19.95 | 20.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.53 | 20.53 | 19.95 | 20.39 | 1,393,338 | -0.21(-1.00%) |
Feb 14, 2008 | 21.32 | 21.39 | 20.42 | 20.60 | 1,165,909 | -0.66(-3.11%) |
Feb 13, 2008 | 21.14 | 21.43 | 20.79 | 21.26 | 1,258,032 | +0.25(+1.18%) |
Feb 12, 2008 | 21.70 | 22.12 | 20.61 | 21.01 | 1,353,034 | -0.66(-3.05%) |
Feb 11, 2008 | 20.92 | 21.74 | 20.39 | 21.68 | 1,535,733 | +0.74(+3.55%) |
Feb 08, 2008 | 21.17 | 21.61 | 20.77 | 20.93 | 996,686 | -0.25(-1.17%) |
Feb 07, 2008 | 20.52 | 21.54 | 20.33 | 21.18 | 1,381,192 | +0.58(+2.81%) |
Feb 06, 2008 | 20.46 | 21.26 | 20.36 | 20.60 | 2,475,715 | +0.30(+1.46%) |
Feb 05, 2008 | 20.30 | 21.71 | 20.14 | 20.30 | 2,877,086 | -2.44(-10.74%) |
Feb 04, 2008 | 23.33 | 23.42 | 21.90 | 22.75 | 2,076,423 | -0.68(-2.91%) |
Feb 01, 2008 | 23.27 | 23.55 | 23.05 | 23.43 | 2,058,737 | +0.07(+0.29%) |
Jan 31, 2008 | 21.77 | 23.57 | 21.74 | 23.36 | 2,648,176 | +1.31(+5.93%) |
Jan 30, 2008 | 22.19 | 22.78 | 21.68 | 22.05 | 2,234,890 | +0.01(+0.03%) |
Jan 29, 2008 | 21.56 | 22.10 | 20.97 | 22.05 | 1,358,935 | +0.75(+3.52%) |
Jan 28, 2008 | 20.41 | 21.30 | 20.01 | 21.30 | 1,455,204 | +0.87(+4.25%) |
Jan 25, 2008 | 20.92 | 21.50 | 20.24 | 20.43 | 2,070,247 | -0.31(-1.49%) |
Jan 24, 2008 | 21.12 | 21.30 | 20.02 | 20.74 | 1,676,266 | -0.17(-0.79%) |
Jan 23, 2008 | 18.75 | 21.02 | 18.40 | 20.90 | 2,746,796 | +1.72(+8.97%) |
Jan 22, 2008 | 18.19 | 19.61 | 18.15 | 19.18 | 2,246,170 | +0.20(+1.05%) |
Jan 21, 2008 | 18.88 | 19.55 | 18.67 | 18.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.88 | 19.55 | 18.67 | 18.98 | 2,249,987 | -0.01(-0.07%) |
Jan 17, 2008 | 18.89 | 19.42 | 18.78 | 19.00 | 2,020,187 | +0.22(+1.17%) |
Jan 16, 2008 | 18.38 | 19.06 | 18.25 | 18.78 | 1,613,062 | +0.36(+1.98%) |
Jan 15, 2008 | 18.38 | 18.59 | 18.07 | 18.41 | 1,431,865 | -0.20(-1.07%) |
Jan 14, 2008 | 19.28 | 19.31 | 18.39 | 18.61 | 1,633,060 | -0.50(-2.63%) |
Jan 11, 2008 | 19.09 | 19.85 | 18.43 | 19.11 | 3,846,236 | -0.10(-0.54%) |
Jan 10, 2008 | 22.67 | 22.67 | 19.13 | 19.22 | 6,633,918 | -4.53(-19.08%) |
Jan 09, 2008 | 22.77 | 23.80 | 22.34 | 23.75 | 2,485,021 | +1.15(+5.09%) |
Jan 08, 2008 | 22.77 | 23.24 | 22.53 | 22.60 | 1,089,849 | -0.13(-0.58%) |
Jan 07, 2008 | 22.58 | 23.21 | 22.49 | 22.73 | 1,353,953 | +0.29(+1.29%) |
Jan 04, 2008 | 23.16 | 23.16 | 22.18 | 22.44 | 1,407,802 | -0.79(-3.41%) |
Jan 03, 2008 | 23.79 | 23.82 | 23.02 | 23.23 | 1,563,318 | -0.44(-1.86%) |
Jan 02, 2008 | 23.72 | 24.02 | 23.18 | 23.67 | 1,248,447 | -0.05(-0.20%) |