Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.28 | 18.51 | 18.01 | 18.29 | 7,071,309 | +0.35(+1.92%) |
Mar 28, 2008 | 17.93 | 18.98 | 17.91 | 17.94 | 8,189,310 | -0.46(-2.50%) |
Mar 27, 2008 | 18.79 | 18.90 | 18.36 | 18.40 | 6,811,336 | -0.33(-1.78%) |
Mar 26, 2008 | 18.82 | 19.06 | 18.47 | 18.74 | 5,362,460 | -0.35(-1.85%) |
Mar 25, 2008 | 19.45 | 19.46 | 18.82 | 19.09 | 10,711,736 | -0.07(-0.34%) |
Mar 24, 2008 | 19.04 | 19.56 | 18.87 | 19.16 | 8,614,733 | +0.06(+0.30%) |
Mar 21, 2008 | 18.67 | 19.13 | 18.39 | 19.10 | 10,261,318 | +0.00(+0.00%) |
Mar 20, 2008 | 18.67 | 19.13 | 18.39 | 19.10 | 10,261,318 | +0.49(+2.64%) |
Mar 19, 2008 | 19.57 | 19.68 | 18.61 | 18.61 | 7,428,553 | -0.61(-3.18%) |
Mar 18, 2008 | 18.23 | 19.25 | 18.12 | 19.22 | 10,360,871 | +1.25(+6.93%) |
Mar 17, 2008 | 18.74 | 18.75 | 17.65 | 17.97 | 9,938,529 | -0.51(-2.75%) |
Mar 14, 2008 | 18.39 | 19.26 | 18.18 | 18.48 | 14,576,964 | +0.26(+1.41%) |
Mar 13, 2008 | 17.66 | 18.33 | 17.32 | 18.22 | 7,471,133 | +0.13(+0.74%) |
Mar 12, 2008 | 18.13 | 18.55 | 18.00 | 18.09 | 6,641,138 | +0.08(+0.45%) |
Mar 11, 2008 | 17.13 | 18.01 | 16.91 | 18.01 | 9,940,756 | +1.16(+6.90%) |
Mar 10, 2008 | 17.14 | 17.24 | 16.72 | 16.85 | 8,225,153 | -0.29(-1.68%) |
Mar 07, 2008 | 17.40 | 17.64 | 16.77 | 17.14 | 10,937,501 | -0.45(-2.57%) |
Mar 06, 2008 | 17.92 | 18.08 | 17.57 | 17.59 | 8,374,883 | -0.33(-1.86%) |
Mar 05, 2008 | 17.77 | 18.37 | 17.68 | 17.92 | 11,321,230 | +0.21(+1.19%) |
Mar 04, 2008 | 17.55 | 17.81 | 17.20 | 17.71 | 10,161,392 | +0.01(+0.05%) |
Mar 03, 2008 | 17.66 | 18.01 | 17.48 | 17.70 | 8,381,639 | +0.07(+0.39%) |
Feb 29, 2008 | 18.11 | 18.11 | 17.60 | 17.63 | 10,592,994 | -0.67(-3.64%) |
Feb 28, 2008 | 18.26 | 18.41 | 17.94 | 18.30 | 7,499,437 | -0.19(-1.01%) |
Feb 27, 2008 | 18.55 | 18.84 | 18.16 | 18.48 | 6,524,493 | -0.18(-0.98%) |
Feb 26, 2008 | 18.34 | 18.85 | 18.18 | 18.67 | 7,944,545 | +0.33(+1.82%) |
Feb 25, 2008 | 17.68 | 18.39 | 17.63 | 18.33 | 6,908,822 | +0.65(+3.70%) |
Feb 22, 2008 | 17.76 | 18.00 | 17.19 | 17.68 | 6,532,821 | +0.05(+0.30%) |
Feb 21, 2008 | 18.13 | 18.69 | 17.53 | 17.63 | 8,873,133 | -0.47(-2.61%) |
Feb 20, 2008 | 17.45 | 18.16 | 17.45 | 18.10 | 8,610,215 | +0.64(+3.65%) |
Feb 19, 2008 | 17.70 | 18.03 | 17.42 | 17.46 | 7,130,877 | +0.11(+0.63%) |
Feb 18, 2008 | 17.48 | 17.63 | 17.15 | 17.35 | 7,695,437 | +0.00(+0.00%) |
Feb 15, 2008 | 17.48 | 17.63 | 17.15 | 17.35 | 7,695,437 | -0.21(-1.20%) |
Feb 14, 2008 | 18.31 | 18.41 | 17.45 | 17.56 | 7,961,150 | -0.92(-4.97%) |
Feb 13, 2008 | 17.99 | 18.52 | 17.99 | 18.48 | 7,207,993 | +0.81(+4.60%) |
Feb 12, 2008 | 17.64 | 18.18 | 17.48 | 17.67 | 10,115,793 | -0.05(-0.28%) |
Feb 11, 2008 | 17.59 | 17.78 | 17.37 | 17.72 | 5,057,209 | +0.23(+1.30%) |
Feb 08, 2008 | 17.59 | 17.92 | 17.20 | 17.49 | 7,053,613 | -0.45(-2.51%) |
Feb 07, 2008 | 17.47 | 18.25 | 17.45 | 17.94 | 9,947,947 | +0.34(+1.94%) |
Feb 06, 2008 | 17.31 | 18.13 | 17.14 | 17.60 | 12,450,500 | +0.49(+2.87%) |
Feb 05, 2008 | 17.68 | 17.87 | 17.07 | 17.11 | 12,748,119 | -1.19(-6.49%) |
Feb 04, 2008 | 18.82 | 18.84 | 18.27 | 18.29 | 7,092,623 | -0.56(-2.95%) |
Feb 01, 2008 | 19.71 | 19.71 | 18.49 | 18.85 | 8,885,502 | -0.22(-1.15%) |
Jan 31, 2008 | 18.29 | 19.30 | 17.94 | 19.07 | 9,299,057 | +0.48(+2.58%) |
Jan 30, 2008 | 18.39 | 19.17 | 18.10 | 18.59 | 9,772,499 | -0.01(-0.07%) |
Jan 29, 2008 | 19.20 | 19.44 | 18.32 | 18.60 | 14,876,446 | -0.98(-4.98%) |
Jan 28, 2008 | 19.05 | 19.71 | 18.69 | 19.58 | 8,731,810 | +0.60(+3.15%) |
Jan 25, 2008 | 18.78 | 19.48 | 18.71 | 18.98 | 19,942,658 | +0.23(+1.24%) |
Jan 24, 2008 | 18.50 | 19.34 | 18.46 | 18.75 | 11,846,045 | -0.50(-2.60%) |
Jan 23, 2008 | 17.31 | 19.51 | 16.90 | 19.25 | 13,742,747 | +1.36(+7.61%) |
Jan 22, 2008 | 17.35 | 18.15 | 17.18 | 17.89 | 9,353,612 | -0.19(-1.03%) |
Jan 21, 2008 | 18.40 | 18.52 | 17.57 | 18.07 | 12,261,470 | +0.00(+0.00%) |
Jan 18, 2008 | 18.40 | 18.52 | 17.57 | 18.07 | 12,261,470 | +0.50(+2.82%) |
Jan 17, 2008 | 18.74 | 19.19 | 17.57 | 17.58 | 11,492,869 | -1.38(-7.27%) |
Jan 16, 2008 | 19.33 | 19.48 | 18.36 | 18.96 | 11,208,418 | +0.01(+0.04%) |
Jan 15, 2008 | 19.39 | 19.71 | 18.88 | 18.95 | 6,886,299 | -0.83(-4.19%) |
Jan 14, 2008 | 19.05 | 19.80 | 19.05 | 19.78 | 4,844,704 | +0.75(+3.93%) |
Jan 11, 2008 | 19.67 | 19.91 | 18.92 | 19.03 | 8,042,764 | -0.99(-4.95%) |
Jan 10, 2008 | 19.07 | 20.30 | 19.07 | 20.02 | 12,352,795 | +0.39(+1.97%) |
Jan 09, 2008 | 20.04 | 20.04 | 18.88 | 19.64 | 9,634,820 | +0.03(+0.17%) |
Jan 08, 2008 | 20.94 | 20.97 | 19.59 | 19.60 | 8,933,482 | -1.17(-5.62%) |
Jan 07, 2008 | 20.65 | 21.12 | 20.39 | 20.77 | 7,527,820 | +0.26(+1.29%) |
Jan 04, 2008 | 22.09 | 22.09 | 20.43 | 20.50 | 8,333,226 | -1.05(-4.88%) |
Jan 03, 2008 | 21.44 | 21.96 | 21.43 | 21.56 | 5,406,285 | +0.02(+0.11%) |
Jan 02, 2008 | 22.02 | 22.57 | 21.46 | 21.53 | 5,562,239 | -0.61(-2.75%) |