Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.62 | 16.86 | 16.47 | 16.77 | 1,742,417 | +0.02(+0.15%) |
Mar 28, 2008 | 17.00 | 17.34 | 16.70 | 16.74 | 1,404,392 | -0.31(-1.80%) |
Mar 27, 2008 | 17.13 | 17.34 | 16.93 | 17.05 | 1,371,556 | -0.08(-0.47%) |
Mar 26, 2008 | 16.65 | 17.41 | 16.65 | 17.13 | 2,319,723 | -0.58(-3.28%) |
Mar 25, 2008 | 17.52 | 17.76 | 17.37 | 17.71 | 1,514,713 | +0.15(+0.85%) |
Mar 24, 2008 | 17.08 | 17.59 | 16.82 | 17.56 | 2,742,411 | +0.50(+2.93%) |
Mar 21, 2008 | 16.27 | 17.19 | 16.20 | 17.06 | 3,094,981 | +0.00(+0.00%) |
Mar 20, 2008 | 16.27 | 17.19 | 16.20 | 17.06 | 3,094,981 | +0.68(+4.12%) |
Mar 19, 2008 | 17.00 | 17.57 | 16.34 | 16.39 | 4,299,476 | -0.61(-3.60%) |
Mar 18, 2008 | 16.65 | 17.22 | 16.64 | 17.00 | 4,275,880 | +0.35(+2.10%) |
Mar 17, 2008 | 16.81 | 16.99 | 16.54 | 16.65 | 4,179,691 | -0.76(-4.34%) |
Mar 14, 2008 | 17.52 | 17.57 | 17.14 | 17.40 | 3,271,351 | -0.11(-0.61%) |
Mar 13, 2008 | 17.73 | 17.82 | 17.23 | 17.51 | 4,419,009 | -0.31(-1.75%) |
Mar 12, 2008 | 17.92 | 18.22 | 17.75 | 17.82 | 2,011,244 | -0.09(-0.49%) |
Mar 11, 2008 | 17.20 | 18.04 | 17.20 | 17.91 | 1,852,348 | +0.70(+4.07%) |
Mar 10, 2008 | 17.61 | 17.61 | 17.04 | 17.21 | 2,029,366 | -0.51(-2.86%) |
Mar 07, 2008 | 17.55 | 18.05 | 17.45 | 17.72 | 2,068,504 | -0.10(-0.56%) |
Mar 06, 2008 | 18.05 | 18.27 | 17.74 | 17.82 | 1,968,590 | -0.23(-1.28%) |
Mar 05, 2008 | 17.88 | 18.60 | 17.85 | 18.05 | 1,967,831 | +0.09(+0.49%) |
Mar 04, 2008 | 17.72 | 18.09 | 17.32 | 17.96 | 4,184,849 | -0.05(-0.28%) |
Mar 03, 2008 | 18.47 | 18.73 | 17.80 | 18.01 | 2,638,847 | -0.52(-2.80%) |
Feb 29, 2008 | 18.91 | 19.09 | 18.44 | 18.53 | 1,163,388 | -0.60(-3.14%) |
Feb 28, 2008 | 19.22 | 19.49 | 19.07 | 19.13 | 1,230,605 | -0.30(-1.54%) |
Feb 27, 2008 | 19.50 | 19.70 | 19.19 | 19.43 | 1,358,057 | -0.06(-0.29%) |
Feb 26, 2008 | 19.40 | 19.64 | 19.30 | 19.49 | 1,643,847 | +0.05(+0.26%) |
Feb 25, 2008 | 19.07 | 19.52 | 19.07 | 19.44 | 1,215,078 | +0.26(+1.34%) |
Feb 22, 2008 | 18.87 | 19.27 | 18.73 | 19.18 | 1,112,273 | +0.16(+0.85%) |
Feb 21, 2008 | 19.24 | 19.57 | 18.96 | 19.02 | 1,271,601 | -0.38(-1.93%) |
Feb 20, 2008 | 19.37 | 19.61 | 19.24 | 19.39 | 1,402,366 | -0.14(-0.70%) |
Feb 19, 2008 | 19.85 | 19.94 | 19.40 | 19.53 | 1,197,553 | -0.05(-0.26%) |
Feb 18, 2008 | 19.73 | 19.80 | 19.15 | 19.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.73 | 19.80 | 19.15 | 19.58 | 994,549 | -0.09(-0.48%) |
Feb 14, 2008 | 19.69 | 20.15 | 19.40 | 19.67 | 1,544,803 | -0.29(-1.44%) |
Feb 13, 2008 | 19.84 | 19.98 | 19.58 | 19.96 | 1,277,348 | +0.31(+1.56%) |
Feb 12, 2008 | 20.02 | 20.03 | 19.49 | 19.65 | 2,002,923 | -0.05(-0.25%) |
Feb 11, 2008 | 19.67 | 19.91 | 19.54 | 19.70 | 1,567,551 | +0.03(+0.16%) |
Feb 08, 2008 | 18.95 | 19.89 | 18.95 | 19.67 | 2,007,948 | +0.39(+2.04%) |
Feb 07, 2008 | 20.52 | 20.55 | 19.00 | 19.28 | 3,440,360 | -1.06(-5.19%) |
Feb 06, 2008 | 20.50 | 20.79 | 20.12 | 20.34 | 1,575,040 | +0.15(+0.74%) |
Feb 05, 2008 | 20.50 | 21.50 | 20.05 | 20.19 | 1,611,339 | -0.80(-3.81%) |
Feb 04, 2008 | 20.93 | 21.37 | 20.90 | 20.99 | 1,082,170 | +0.01(+0.03%) |
Feb 01, 2008 | 20.32 | 21.07 | 20.17 | 20.98 | 1,772,735 | +0.86(+4.25%) |
Jan 31, 2008 | 19.09 | 20.37 | 18.44 | 20.12 | 3,034,623 | +0.54(+2.74%) |
Jan 30, 2008 | 19.93 | 20.19 | 19.50 | 19.59 | 1,835,610 | -0.44(-2.18%) |
Jan 29, 2008 | 19.55 | 20.19 | 19.55 | 20.02 | 1,310,441 | +0.41(+2.07%) |
Jan 28, 2008 | 19.32 | 19.74 | 19.22 | 19.62 | 1,587,191 | +0.16(+0.80%) |
Jan 25, 2008 | 20.00 | 20.15 | 19.36 | 19.46 | 2,102,037 | -0.19(-0.99%) |
Jan 24, 2008 | 19.67 | 19.75 | 18.75 | 19.65 | 1,989,946 | +1.10(+5.93%) |
Jan 23, 2008 | 18.06 | 18.61 | 17.00 | 18.55 | 5,533,667 | -0.16(-0.87%) |
Jan 22, 2008 | 17.82 | 19.07 | 17.42 | 18.72 | 4,128,408 | -0.24(-1.25%) |
Jan 21, 2008 | 19.09 | 19.56 | 18.68 | 18.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.09 | 19.56 | 18.68 | 18.95 | 1,916,353 | +0.18(+0.93%) |
Jan 17, 2008 | 19.14 | 19.59 | 18.70 | 18.78 | 2,550,880 | -0.47(-2.44%) |
Jan 16, 2008 | 19.17 | 19.62 | 19.17 | 19.25 | 3,096,034 | -0.25(-1.28%) |
Jan 15, 2008 | 19.02 | 19.94 | 19.00 | 19.50 | 1,876,678 | +0.13(+0.68%) |
Jan 14, 2008 | 19.70 | 19.82 | 19.18 | 19.37 | 2,245,087 | -0.36(-1.81%) |
Jan 11, 2008 | 19.69 | 20.07 | 19.53 | 19.72 | 1,742,583 | -0.35(-1.74%) |
Jan 10, 2008 | 19.40 | 20.43 | 19.36 | 20.07 | 3,399,441 | +0.40(+2.03%) |
Jan 09, 2008 | 19.69 | 19.72 | 18.99 | 19.67 | 3,233,270 | -0.25(-1.25%) |
Jan 08, 2008 | 20.81 | 21.12 | 19.87 | 19.92 | 2,840,088 | -0.81(-3.89%) |
Jan 07, 2008 | 21.60 | 21.92 | 20.57 | 20.73 | 3,106,744 | -0.84(-3.91%) |
Jan 04, 2008 | 22.15 | 22.34 | 21.50 | 21.57 | 1,527,553 | -0.72(-3.25%) |
Jan 03, 2008 | 22.32 | 22.55 | 22.19 | 22.30 | 1,439,186 | +0.04(+0.17%) |
Jan 02, 2008 | 22.34 | 22.57 | 21.91 | 22.26 | 2,529,449 | -0.03(-0.14%) |