Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.26 | 20.04 | 19.08 | 19.75 | 8,539,309 | +0.48(+2.50%) |
Mar 28, 2008 | 20.21 | 20.36 | 19.26 | 19.27 | 9,484,812 | -0.99(-4.87%) |
Mar 27, 2008 | 20.66 | 20.79 | 20.20 | 20.25 | 9,986,026 | -0.20(-0.97%) |
Mar 26, 2008 | 20.93 | 20.93 | 20.20 | 20.45 | 10,226,351 | -0.71(-3.36%) |
Mar 25, 2008 | 20.89 | 21.53 | 20.76 | 21.16 | 8,682,279 | +0.25(+1.19%) |
Mar 24, 2008 | 20.31 | 21.38 | 20.11 | 20.91 | 11,388,769 | +0.72(+3.59%) |
Mar 21, 2008 | 19.06 | 20.22 | 18.94 | 20.19 | 11,197,986 | +0.00(+0.02%) |
Mar 20, 2008 | 19.06 | 20.22 | 18.94 | 20.18 | 11,197,986 | +1.22(+6.46%) |
Mar 19, 2008 | 19.81 | 19.86 | 18.93 | 18.96 | 8,936,473 | -0.53(-2.74%) |
Mar 18, 2008 | 18.60 | 19.51 | 18.56 | 19.49 | 14,937,745 | +1.28(+7.02%) |
Mar 17, 2008 | 16.96 | 18.50 | 16.96 | 18.21 | 13,314,266 | -0.20(-1.11%) |
Mar 14, 2008 | 19.08 | 19.24 | 18.11 | 18.42 | 10,832,523 | -0.59(-3.09%) |
Mar 13, 2008 | 18.69 | 19.24 | 18.23 | 19.00 | 12,490,453 | +0.02(+0.09%) |
Mar 12, 2008 | 19.19 | 19.67 | 18.91 | 18.99 | 9,557,820 | -0.25(-1.28%) |
Mar 11, 2008 | 18.63 | 19.27 | 18.23 | 19.23 | 13,750,408 | +1.47(+8.30%) |
Mar 10, 2008 | 18.23 | 18.51 | 17.75 | 17.76 | 11,229,102 | -0.51(-2.80%) |
Mar 07, 2008 | 18.18 | 18.83 | 17.94 | 18.27 | 8,610,008 | -0.10(-0.52%) |
Mar 06, 2008 | 19.03 | 19.13 | 18.35 | 18.37 | 8,380,315 | -0.85(-4.44%) |
Mar 05, 2008 | 19.35 | 19.51 | 19.02 | 19.22 | 10,508,229 | +0.09(+0.45%) |
Mar 04, 2008 | 18.97 | 19.21 | 18.69 | 19.13 | 10,031,679 | -0.03(-0.14%) |
Mar 03, 2008 | 19.16 | 19.32 | 18.98 | 19.16 | 11,331,689 | -0.05(-0.29%) |
Feb 29, 2008 | 19.98 | 19.99 | 19.15 | 19.22 | 9,011,842 | -0.95(-4.72%) |
Feb 28, 2008 | 20.64 | 20.68 | 20.09 | 20.17 | 6,808,372 | -0.69(-3.31%) |
Feb 27, 2008 | 20.35 | 21.22 | 20.28 | 20.86 | 7,744,014 | +0.34(+1.64%) |
Feb 26, 2008 | 20.11 | 20.82 | 20.06 | 20.52 | 7,468,143 | +0.28(+1.39%) |
Feb 25, 2008 | 19.75 | 20.29 | 19.55 | 20.24 | 8,291,244 | +0.46(+2.33%) |
Feb 22, 2008 | 19.60 | 19.78 | 19.13 | 19.78 | 8,622,030 | +0.23(+1.16%) |
Feb 21, 2008 | 19.91 | 20.10 | 19.51 | 19.55 | 5,896,185 | -0.33(-1.64%) |
Feb 20, 2008 | 19.57 | 19.94 | 19.29 | 19.88 | 9,353,782 | +0.17(+0.88%) |
Feb 19, 2008 | 19.98 | 20.26 | 19.60 | 19.71 | 8,268,619 | -0.03(-0.14%) |
Feb 18, 2008 | 19.71 | 19.83 | 19.35 | 19.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.83 | 19.35 | 19.74 | 6,328,507 | -0.10(-0.51%) |
Feb 14, 2008 | 20.19 | 20.27 | 19.76 | 19.84 | 6,225,950 | -0.35(-1.74%) |
Feb 13, 2008 | 19.79 | 20.27 | 19.68 | 20.19 | 8,660,209 | +0.40(+2.02%) |
Feb 12, 2008 | 19.91 | 20.22 | 19.58 | 19.79 | 7,486,819 | -0.04(-0.22%) |
Feb 11, 2008 | 19.86 | 19.97 | 19.39 | 19.83 | 10,242,671 | -0.06(-0.30%) |
Feb 08, 2008 | 20.06 | 20.16 | 19.77 | 19.89 | 6,666,881 | -0.38(-1.86%) |
Feb 07, 2008 | 19.75 | 20.54 | 19.59 | 20.27 | 6,010,813 | +0.44(+2.23%) |
Feb 06, 2008 | 20.21 | 20.65 | 19.79 | 19.82 | 6,690,518 | -0.40(-1.98%) |
Feb 05, 2008 | 20.74 | 20.90 | 20.20 | 20.23 | 8,247,423 | -1.13(-5.31%) |
Feb 04, 2008 | 21.64 | 21.69 | 21.23 | 21.36 | 4,124,801 | -0.36(-1.64%) |
Feb 01, 2008 | 21.36 | 21.73 | 21.25 | 21.72 | 7,449,029 | +0.52(+2.46%) |
Jan 31, 2008 | 20.20 | 21.38 | 20.10 | 21.20 | 11,532,819 | +0.61(+2.99%) |
Jan 30, 2008 | 20.50 | 21.11 | 20.31 | 20.58 | 11,734,048 | -0.02(-0.09%) |
Jan 29, 2008 | 20.49 | 20.65 | 20.04 | 20.60 | 7,409,505 | +0.34(+1.69%) |
Jan 28, 2008 | 20.10 | 20.26 | 19.62 | 20.26 | 7,534,240 | +0.22(+1.11%) |
Jan 25, 2008 | 20.46 | 20.97 | 19.96 | 20.03 | 18,586,846 | -0.10(-0.52%) |
Jan 24, 2008 | 19.24 | 20.44 | 19.24 | 20.14 | 17,654,558 | +1.00(+5.20%) |
Jan 23, 2008 | 18.08 | 19.18 | 18.07 | 19.14 | 18,504,218 | +0.76(+4.13%) |
Jan 22, 2008 | 17.51 | 18.80 | 17.31 | 18.38 | 15,955,341 | -0.05(-0.29%) |
Jan 21, 2008 | 18.21 | 18.62 | 17.95 | 18.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.21 | 18.62 | 17.95 | 18.44 | 19,446,808 | +0.44(+2.42%) |
Jan 17, 2008 | 19.10 | 19.12 | 17.96 | 18.00 | 25,781,524 | -1.20(-6.27%) |
Jan 16, 2008 | 19.87 | 20.16 | 19.14 | 19.20 | 16,529,572 | -0.77(-3.83%) |
Jan 15, 2008 | 20.36 | 20.47 | 19.64 | 19.97 | 13,445,871 | -0.70(-3.38%) |
Jan 14, 2008 | 20.90 | 21.04 | 20.52 | 20.67 | 8,063,309 | -0.10(-0.49%) |
Jan 11, 2008 | 21.27 | 21.47 | 20.56 | 20.77 | 12,463,756 | -0.81(-3.74%) |
Jan 10, 2008 | 20.57 | 21.91 | 20.26 | 21.58 | 11,405,074 | +0.81(+3.91%) |
Jan 09, 2008 | 20.96 | 21.34 | 20.27 | 20.76 | 16,388,984 | -0.26(-1.22%) |
Jan 08, 2008 | 22.22 | 22.28 | 20.93 | 21.02 | 11,371,065 | -1.06(-4.82%) |
Jan 07, 2008 | 21.91 | 22.15 | 21.33 | 22.09 | 10,943,767 | +0.35(+1.60%) |
Jan 04, 2008 | 22.39 | 22.59 | 21.63 | 21.74 | 10,555,763 | -0.93(-4.11%) |
Jan 03, 2008 | 23.23 | 23.33 | 22.47 | 22.67 | 6,240,276 | -0.48(-2.08%) |
Jan 02, 2008 | 23.22 | 23.30 | 22.84 | 23.15 | 7,504,853 | -0.15(-0.65%) |