Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.66 | 19.81 | 19.49 | 19.64 | 1,039,263 | +0.56(+2.91%) |
Mar 28, 2008 | 19.60 | 19.67 | 19.01 | 19.09 | 1,677,693 | +0.07(+0.37%) |
Mar 27, 2008 | 19.57 | 19.60 | 19.01 | 19.02 | 1,055,858 | -0.29(-1.48%) |
Mar 26, 2008 | 19.48 | 19.57 | 19.26 | 19.30 | 1,361,870 | -0.32(-1.65%) |
Mar 25, 2008 | 19.50 | 19.70 | 19.36 | 19.63 | 837,558 | -0.02(-0.08%) |
Mar 24, 2008 | 18.95 | 19.97 | 18.95 | 19.64 | 1,061,288 | +0.72(+3.79%) |
Mar 21, 2008 | 18.45 | 18.97 | 18.38 | 18.92 | 1,552,649 | +0.00(+0.00%) |
Mar 20, 2008 | 18.45 | 18.97 | 18.38 | 18.92 | 1,552,649 | +0.46(+2.51%) |
Mar 19, 2008 | 19.05 | 19.19 | 18.46 | 18.46 | 2,247,979 | -0.83(-4.32%) |
Mar 18, 2008 | 18.93 | 19.38 | 18.81 | 19.30 | 1,816,183 | +0.74(+4.00%) |
Mar 17, 2008 | 18.25 | 18.82 | 18.06 | 18.55 | 2,055,430 | -0.44(-2.32%) |
Mar 14, 2008 | 19.59 | 19.69 | 18.82 | 18.99 | 1,754,224 | -0.39(-1.99%) |
Mar 13, 2008 | 19.07 | 19.50 | 18.87 | 19.38 | 1,059,735 | -0.03(-0.16%) |
Mar 12, 2008 | 19.84 | 19.84 | 19.32 | 19.41 | 1,343,227 | -0.15(-0.79%) |
Mar 11, 2008 | 19.31 | 19.57 | 18.93 | 19.57 | 1,381,037 | +0.56(+2.92%) |
Mar 10, 2008 | 19.21 | 19.30 | 18.95 | 19.01 | 1,501,635 | -0.16(-0.85%) |
Mar 07, 2008 | 19.20 | 19.64 | 18.96 | 19.17 | 1,944,075 | -0.36(-1.82%) |
Mar 06, 2008 | 19.67 | 19.97 | 19.51 | 19.53 | 1,368,247 | -0.16(-0.82%) |
Mar 05, 2008 | 19.50 | 20.10 | 19.47 | 19.69 | 2,352,395 | +0.63(+3.28%) |
Mar 04, 2008 | 19.05 | 19.14 | 18.52 | 19.06 | 1,761,794 | -0.50(-2.57%) |
Mar 03, 2008 | 19.53 | 19.77 | 19.36 | 19.57 | 1,492,624 | -0.19(-0.94%) |
Feb 29, 2008 | 20.02 | 20.02 | 19.60 | 19.75 | 2,043,811 | -0.76(-3.69%) |
Feb 28, 2008 | 20.52 | 20.68 | 20.38 | 20.51 | 1,949,248 | -0.51(-2.42%) |
Feb 27, 2008 | 20.84 | 21.23 | 20.81 | 21.02 | 1,155,784 | +0.12(+0.55%) |
Feb 26, 2008 | 20.52 | 21.20 | 20.44 | 20.90 | 1,970,438 | +0.34(+1.65%) |
Feb 25, 2008 | 20.03 | 20.71 | 19.94 | 20.56 | 1,948,010 | +0.34(+1.68%) |
Feb 22, 2008 | 19.91 | 20.24 | 19.74 | 20.22 | 897,282 | +0.37(+1.87%) |
Feb 21, 2008 | 20.30 | 20.39 | 19.82 | 19.85 | 1,585,549 | -0.63(-3.09%) |
Feb 20, 2008 | 20.30 | 20.67 | 20.16 | 20.48 | 1,490,202 | +0.08(+0.42%) |
Feb 19, 2008 | 21.04 | 21.05 | 20.31 | 20.40 | 1,080,710 | -0.30(-1.45%) |
Feb 18, 2008 | 21.15 | 21.19 | 20.50 | 20.70 | 2,370,724 | +0.00(+0.00%) |
Feb 15, 2008 | 21.15 | 21.19 | 20.50 | 20.70 | 2,370,724 | -0.59(-2.79%) |
Feb 14, 2008 | 21.66 | 21.83 | 21.21 | 21.30 | 1,360,911 | -0.12(-0.54%) |
Feb 13, 2008 | 21.06 | 21.51 | 21.06 | 21.41 | 1,208,119 | +0.30(+1.43%) |
Feb 12, 2008 | 21.11 | 21.52 | 20.96 | 21.11 | 953,733 | -0.33(-1.55%) |
Feb 11, 2008 | 21.17 | 21.51 | 21.03 | 21.44 | 980,505 | +0.17(+0.80%) |
Feb 08, 2008 | 20.99 | 21.36 | 20.75 | 21.27 | 977,512 | -0.02(-0.07%) |
Feb 07, 2008 | 20.67 | 21.59 | 20.53 | 21.29 | 1,433,801 | +0.32(+1.51%) |
Feb 06, 2008 | 21.30 | 21.71 | 20.93 | 20.97 | 1,461,233 | -0.15(-0.69%) |
Feb 05, 2008 | 21.94 | 22.06 | 21.12 | 21.12 | 2,585,326 | -1.86(-8.10%) |
Feb 04, 2008 | 23.41 | 23.47 | 22.83 | 22.98 | 1,477,058 | -0.54(-2.30%) |
Feb 01, 2008 | 23.67 | 23.70 | 23.33 | 23.52 | 1,275,831 | +0.11(+0.46%) |
Jan 31, 2008 | 23.00 | 23.66 | 22.80 | 23.41 | 2,147,322 | +0.25(+1.10%) |
Jan 30, 2008 | 23.27 | 23.69 | 22.76 | 23.16 | 2,322,911 | +0.54(+2.39%) |
Jan 29, 2008 | 22.90 | 22.90 | 22.22 | 22.62 | 1,716,839 | +0.79(+3.61%) |
Jan 28, 2008 | 21.39 | 21.99 | 21.27 | 21.83 | 1,191,751 | +0.73(+3.48%) |
Jan 25, 2008 | 21.95 | 22.07 | 21.07 | 21.09 | 1,393,654 | -0.02(-0.11%) |
Jan 24, 2008 | 20.79 | 21.35 | 20.76 | 21.12 | 1,553,487 | -0.05(-0.22%) |
Jan 23, 2008 | 19.86 | 21.22 | 19.74 | 21.16 | 3,211,741 | +0.24(+1.14%) |
Jan 22, 2008 | 19.34 | 21.40 | 19.12 | 20.92 | 3,805,549 | -0.89(-4.07%) |
Jan 21, 2008 | 20.67 | 21.95 | 20.42 | 21.81 | 4,653,899 | +0.00(+0.00%) |
Jan 18, 2008 | 20.67 | 21.95 | 20.42 | 21.81 | 4,653,899 | +1.34(+6.56%) |
Jan 17, 2008 | 21.35 | 21.87 | 20.35 | 20.47 | 9,309,384 | -2.25(-9.89%) |
Jan 16, 2008 | 22.82 | 23.41 | 22.21 | 22.72 | 4,454,932 | -0.52(-2.26%) |
Jan 15, 2008 | 23.71 | 23.74 | 22.97 | 23.24 | 2,165,438 | -1.07(-4.41%) |
Jan 14, 2008 | 24.98 | 25.07 | 24.15 | 24.31 | 1,802,355 | +0.62(+2.61%) |
Jan 11, 2008 | 24.90 | 24.95 | 23.53 | 23.70 | 3,327,948 | -1.84(-7.20%) |
Jan 10, 2008 | 25.40 | 26.55 | 25.25 | 25.53 | 5,093,872 | +1.55(+6.47%) |
Jan 09, 2008 | 24.18 | 24.32 | 23.46 | 23.98 | 3,600,174 | -0.56(-2.30%) |
Jan 08, 2008 | 25.78 | 25.84 | 24.46 | 24.55 | 2,101,104 | -0.67(-2.66%) |
Jan 07, 2008 | 25.82 | 25.82 | 24.99 | 25.22 | 2,183,000 | -1.00(-3.83%) |
Jan 04, 2008 | 27.82 | 27.98 | 26.03 | 26.22 | 2,601,188 | -1.73(-6.19%) |
Jan 03, 2008 | 28.02 | 28.07 | 27.81 | 27.95 | 1,649,882 | +0.02(+0.08%) |
Jan 02, 2008 | 28.18 | 28.53 | 27.43 | 27.93 | 1,351,374 | -0.36(-1.28%) |