Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.85 | 16.90 | 16.57 | 16.84 | 12,593,869 | -0.06(-0.33%) |
Mar 28, 2008 | 16.99 | 17.18 | 16.87 | 16.90 | 12,754,647 | -0.04(-0.21%) |
Mar 27, 2008 | 17.04 | 17.28 | 16.84 | 16.93 | 20,480,208 | -0.05(-0.29%) |
Mar 26, 2008 | 17.16 | 17.16 | 16.67 | 16.98 | 22,207,564 | -0.63(-3.58%) |
Mar 25, 2008 | 17.20 | 17.68 | 17.20 | 17.61 | 26,976,040 | +0.36(+2.11%) |
Mar 24, 2008 | 16.83 | 17.34 | 16.79 | 17.25 | 18,353,052 | +0.46(+2.71%) |
Mar 21, 2008 | 16.64 | 16.82 | 16.44 | 16.79 | 16,430,924 | +0.00(+0.00%) |
Mar 20, 2008 | 16.64 | 16.82 | 16.44 | 16.79 | 16,429,782 | +0.20(+1.18%) |
Mar 19, 2008 | 16.97 | 17.27 | 16.59 | 16.59 | 19,658,272 | -0.49(-2.87%) |
Mar 18, 2008 | 16.47 | 17.08 | 16.47 | 17.08 | 22,573,668 | +0.82(+5.04%) |
Mar 17, 2008 | 15.90 | 16.43 | 15.90 | 16.27 | 18,371,128 | -0.05(-0.30%) |
Mar 14, 2008 | 16.68 | 16.71 | 16.04 | 16.31 | 19,768,784 | -0.28(-1.69%) |
Mar 13, 2008 | 16.31 | 16.70 | 16.01 | 16.59 | 20,571,160 | +0.12(+0.72%) |
Mar 12, 2008 | 16.69 | 16.85 | 16.47 | 16.48 | 15,307,555 | -0.29(-1.75%) |
Mar 11, 2008 | 16.44 | 16.77 | 16.08 | 16.77 | 20,768,312 | +0.69(+4.27%) |
Mar 10, 2008 | 15.97 | 16.52 | 15.97 | 16.08 | 23,323,626 | +0.09(+0.57%) |
Mar 07, 2008 | 16.06 | 16.23 | 15.85 | 15.99 | 22,175,054 | -0.23(-1.43%) |
Mar 06, 2008 | 16.45 | 16.53 | 16.17 | 16.22 | 16,104,601 | -0.22(-1.36%) |
Mar 05, 2008 | 16.29 | 16.71 | 16.25 | 16.45 | 18,756,198 | +0.26(+1.60%) |
Mar 04, 2008 | 16.07 | 16.24 | 15.87 | 16.19 | 17,635,370 | -0.04(-0.22%) |
Mar 03, 2008 | 16.22 | 16.43 | 16.06 | 16.22 | 16,995,590 | -0.05(-0.30%) |
Feb 29, 2008 | 16.50 | 16.55 | 16.21 | 16.27 | 15,159,304 | -0.43(-2.56%) |
Feb 28, 2008 | 16.78 | 16.99 | 16.53 | 16.70 | 15,792,641 | -0.18(-1.04%) |
Feb 27, 2008 | 16.83 | 17.09 | 16.71 | 16.87 | 14,861,752 | -0.09(-0.54%) |
Feb 26, 2008 | 16.82 | 17.08 | 16.65 | 16.97 | 19,601,680 | +0.03(+0.17%) |
Feb 25, 2008 | 16.55 | 17.04 | 16.50 | 16.94 | 18,843,670 | +0.37(+2.24%) |
Feb 22, 2008 | 16.44 | 16.58 | 16.14 | 16.57 | 13,526,890 | +0.16(+0.98%) |
Feb 21, 2008 | 16.57 | 16.74 | 16.34 | 16.41 | 13,451,695 | -0.11(-0.68%) |
Feb 20, 2008 | 15.94 | 16.54 | 15.83 | 16.52 | 16,618,535 | +0.48(+2.97%) |
Feb 19, 2008 | 16.32 | 16.50 | 15.96 | 16.04 | 17,969,414 | -0.13(-0.78%) |
Feb 18, 2008 | 16.28 | 16.31 | 15.99 | 16.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.28 | 16.31 | 15.99 | 16.17 | 18,677,496 | -0.40(-2.41%) |
Feb 14, 2008 | 16.91 | 16.97 | 16.51 | 16.57 | 15,047,107 | -0.37(-2.19%) |
Feb 13, 2008 | 16.49 | 16.96 | 16.49 | 16.94 | 23,707,420 | +0.61(+3.73%) |
Feb 12, 2008 | 16.61 | 16.71 | 16.18 | 16.33 | 20,492,666 | -0.21(-1.27%) |
Feb 11, 2008 | 16.50 | 16.60 | 16.14 | 16.54 | 25,695,376 | +0.06(+0.34%) |
Feb 08, 2008 | 16.50 | 16.61 | 15.89 | 16.48 | 25,767,280 | +0.03(+0.17%) |
Feb 07, 2008 | 15.73 | 16.86 | 15.63 | 16.45 | 34,034,468 | +0.44(+2.76%) |
Feb 06, 2008 | 16.45 | 16.56 | 15.96 | 16.01 | 21,535,906 | -0.17(-1.04%) |
Feb 05, 2008 | 16.95 | 16.95 | 16.17 | 16.18 | 23,482,876 | -1.02(-5.95%) |
Feb 04, 2008 | 17.25 | 17.42 | 17.04 | 17.20 | 19,866,450 | -0.04(-0.20%) |
Feb 01, 2008 | 16.90 | 17.33 | 16.72 | 17.24 | 23,503,106 | +0.32(+1.86%) |
Jan 31, 2008 | 16.50 | 17.02 | 16.43 | 16.92 | 22,800,888 | +0.14(+0.83%) |
Jan 30, 2008 | 16.41 | 17.10 | 16.36 | 16.78 | 24,892,820 | +0.20(+1.23%) |
Jan 29, 2008 | 16.29 | 16.69 | 16.18 | 16.58 | 25,061,320 | +0.51(+3.18%) |
Jan 28, 2008 | 16.36 | 16.36 | 15.76 | 16.07 | 35,331,288 | +0.40(+2.55%) |
Jan 25, 2008 | 15.93 | 16.22 | 15.38 | 15.67 | 29,438,396 | +0.12(+0.77%) |
Jan 24, 2008 | 15.26 | 15.58 | 14.97 | 15.55 | 21,022,510 | +0.60(+3.98%) |
Jan 23, 2008 | 14.95 | 14.98 | 14.04 | 14.96 | 39,565,036 | -0.27(-1.79%) |
Jan 22, 2008 | 14.22 | 15.39 | 14.15 | 15.23 | 27,372,008 | -0.32(-2.07%) |
Jan 21, 2008 | 15.78 | 15.89 | 15.34 | 15.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.78 | 15.89 | 15.34 | 15.55 | 22,568,854 | +0.02(+0.14%) |
Jan 17, 2008 | 15.69 | 16.04 | 15.47 | 15.53 | 23,377,414 | -0.06(-0.40%) |
Jan 16, 2008 | 15.99 | 16.16 | 15.53 | 15.59 | 25,870,996 | -0.62(-3.80%) |
Jan 15, 2008 | 16.12 | 16.62 | 16.03 | 16.21 | 21,060,462 | -0.08(-0.47%) |
Jan 14, 2008 | 16.15 | 16.40 | 15.95 | 16.29 | 13,500,463 | +0.46(+2.92%) |
Jan 11, 2008 | 15.93 | 16.04 | 15.70 | 15.82 | 17,164,012 | -0.25(-1.53%) |
Jan 10, 2008 | 15.59 | 16.18 | 15.35 | 16.07 | 23,223,676 | +0.36(+2.27%) |
Jan 09, 2008 | 15.23 | 15.85 | 15.17 | 15.71 | 26,682,136 | +0.53(+3.46%) |
Jan 08, 2008 | 15.63 | 16.02 | 15.13 | 15.19 | 22,865,768 | -0.34(-2.17%) |
Jan 07, 2008 | 15.84 | 15.85 | 15.35 | 15.52 | 28,496,034 | -0.20(-1.25%) |
Jan 04, 2008 | 16.05 | 16.29 | 15.56 | 15.72 | 25,480,742 | -0.48(-2.98%) |
Jan 03, 2008 | 16.39 | 16.48 | 16.10 | 16.20 | 13,776,138 | -0.17(-1.03%) |
Jan 02, 2008 | 16.83 | 16.83 | 16.23 | 16.37 | 19,545,554 | -0.43(-2.58%) |