Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.49 | 22.89 | 22.44 | 22.67 | 2,133,304 | +0.31(+1.38%) |
Mar 28, 2008 | 22.52 | 22.69 | 22.32 | 22.36 | 1,715,671 | +0.18(+0.79%) |
Mar 27, 2008 | 22.70 | 22.74 | 22.14 | 22.18 | 1,764,719 | +0.06(+0.27%) |
Mar 26, 2008 | 22.01 | 22.21 | 21.86 | 22.12 | 2,433,017 | -0.21(-0.95%) |
Mar 25, 2008 | 22.29 | 22.43 | 21.98 | 22.34 | 2,090,135 | +0.56(+2.59%) |
Mar 24, 2008 | 21.66 | 22.01 | 21.23 | 21.77 | 2,017,076 | +0.34(+1.58%) |
Mar 21, 2008 | 20.50 | 21.71 | 20.41 | 21.43 | 3,260,169 | +0.00(+0.00%) |
Mar 20, 2008 | 20.50 | 21.71 | 20.41 | 21.43 | 3,260,169 | +1.12(+5.49%) |
Mar 19, 2008 | 21.01 | 21.23 | 20.28 | 20.32 | 2,850,538 | -0.33(-1.62%) |
Mar 18, 2008 | 20.27 | 20.66 | 20.13 | 20.65 | 2,523,998 | +0.91(+4.61%) |
Mar 17, 2008 | 19.26 | 19.91 | 19.26 | 19.74 | 2,758,337 | -0.33(-1.63%) |
Mar 14, 2008 | 20.60 | 20.72 | 19.89 | 20.07 | 4,057,916 | -0.41(-1.99%) |
Mar 13, 2008 | 20.23 | 20.60 | 20.07 | 20.47 | 2,678,083 | -0.22(-1.06%) |
Mar 12, 2008 | 20.93 | 21.00 | 20.66 | 20.69 | 3,138,550 | +0.40(+1.97%) |
Mar 11, 2008 | 20.23 | 20.36 | 19.72 | 20.29 | 4,449,803 | +1.07(+5.55%) |
Mar 10, 2008 | 19.72 | 19.75 | 19.16 | 19.22 | 2,392,449 | -0.13(-0.66%) |
Mar 07, 2008 | 19.21 | 19.70 | 19.16 | 19.35 | 4,080,906 | -0.12(-0.62%) |
Mar 06, 2008 | 19.89 | 19.89 | 19.45 | 19.47 | 3,645,891 | -0.81(-4.01%) |
Mar 05, 2008 | 20.27 | 20.58 | 20.08 | 20.29 | 3,071,897 | +0.19(+0.94%) |
Mar 04, 2008 | 20.01 | 20.20 | 19.76 | 20.10 | 2,889,024 | -0.04(-0.21%) |
Mar 03, 2008 | 20.13 | 20.27 | 19.96 | 20.14 | 2,439,116 | -0.07(-0.33%) |
Feb 29, 2008 | 20.61 | 20.61 | 20.19 | 20.21 | 4,851,693 | -0.73(-3.48%) |
Feb 28, 2008 | 20.90 | 21.14 | 20.76 | 20.93 | 5,880,751 | -0.66(-3.06%) |
Feb 27, 2008 | 21.29 | 21.84 | 21.26 | 21.60 | 3,115,225 | -0.31(-1.41%) |
Feb 26, 2008 | 21.47 | 22.00 | 21.38 | 21.91 | 3,225,105 | +0.71(+3.35%) |
Feb 25, 2008 | 20.90 | 21.20 | 20.73 | 21.20 | 4,179,211 | +0.62(+3.04%) |
Feb 22, 2008 | 20.73 | 20.73 | 20.11 | 20.57 | 3,060,943 | +0.30(+1.50%) |
Feb 21, 2008 | 20.60 | 20.75 | 20.22 | 20.27 | 3,537,051 | +0.42(+2.14%) |
Feb 20, 2008 | 19.86 | 20.02 | 19.21 | 19.84 | 3,939,035 | +0.43(+2.22%) |
Feb 19, 2008 | 19.79 | 19.83 | 19.14 | 19.41 | 4,381,088 | +1.20(+6.56%) |
Feb 18, 2008 | 18.07 | 18.30 | 17.87 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.07 | 18.30 | 17.87 | 18.22 | 3,309,726 | +0.12(+0.67%) |
Feb 14, 2008 | 18.27 | 18.36 | 18.07 | 18.10 | 3,235,544 | -0.46(-2.48%) |
Feb 13, 2008 | 18.75 | 18.82 | 18.31 | 18.56 | 2,590,412 | +0.16(+0.89%) |
Feb 12, 2008 | 18.00 | 18.59 | 17.96 | 18.39 | 2,689,813 | +0.63(+3.55%) |
Feb 11, 2008 | 17.89 | 17.92 | 17.33 | 17.76 | 3,857,635 | -0.36(-2.01%) |
Feb 08, 2008 | 18.21 | 18.32 | 17.94 | 18.13 | 2,948,228 | -0.59(-3.14%) |
Feb 07, 2008 | 18.56 | 18.82 | 18.41 | 18.71 | 3,186,175 | -0.04(-0.23%) |
Feb 06, 2008 | 18.82 | 19.05 | 18.65 | 18.76 | 3,482,992 | +0.02(+0.13%) |
Feb 05, 2008 | 19.30 | 19.40 | 18.69 | 18.73 | 3,734,008 | -1.24(-6.23%) |
Feb 04, 2008 | 20.10 | 20.15 | 19.87 | 19.98 | 2,040,657 | -0.46(-2.26%) |
Feb 01, 2008 | 20.13 | 20.46 | 19.99 | 20.44 | 2,837,309 | +0.67(+3.41%) |
Jan 31, 2008 | 19.03 | 19.93 | 18.97 | 19.76 | 5,649,930 | -0.36(-1.78%) |
Jan 30, 2008 | 20.00 | 20.64 | 19.88 | 20.12 | 3,176,268 | +0.05(+0.27%) |
Jan 29, 2008 | 20.19 | 20.30 | 19.87 | 20.07 | 2,326,775 | +0.07(+0.33%) |
Jan 28, 2008 | 19.45 | 20.00 | 19.10 | 20.00 | 2,388,475 | +0.99(+5.23%) |
Jan 25, 2008 | 20.55 | 20.57 | 18.93 | 19.01 | 6,379,602 | -1.64(-7.96%) |
Jan 24, 2008 | 20.43 | 20.67 | 20.08 | 20.65 | 5,849,676 | +1.20(+6.18%) |
Jan 23, 2008 | 18.53 | 19.45 | 18.14 | 19.45 | 6,831,053 | -0.16(-0.84%) |
Jan 22, 2008 | 18.57 | 19.72 | 18.53 | 19.61 | 6,057,772 | -1.09(-5.25%) |
Jan 21, 2008 | 21.12 | 21.18 | 20.60 | 20.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.12 | 21.18 | 20.60 | 20.70 | 4,368,118 | -1.01(-4.64%) |
Jan 17, 2008 | 22.45 | 22.53 | 21.67 | 21.71 | 3,016,097 | -0.87(-3.87%) |
Jan 16, 2008 | 22.69 | 22.94 | 22.41 | 22.58 | 2,952,101 | -0.32(-1.40%) |
Jan 15, 2008 | 23.45 | 23.46 | 22.86 | 22.90 | 1,573,305 | -0.86(-3.63%) |
Jan 14, 2008 | 23.76 | 23.80 | 23.56 | 23.76 | 1,678,402 | +0.66(+2.86%) |
Jan 11, 2008 | 23.26 | 23.33 | 22.97 | 23.10 | 1,914,335 | -0.10(-0.42%) |
Jan 10, 2008 | 22.73 | 23.32 | 22.63 | 23.20 | 2,299,363 | +0.39(+1.70%) |
Jan 09, 2008 | 22.62 | 22.83 | 22.41 | 22.81 | 1,846,851 | +0.41(+1.84%) |
Jan 08, 2008 | 22.86 | 23.09 | 22.38 | 22.40 | 1,628,037 | -0.58(-2.51%) |
Jan 07, 2008 | 22.62 | 22.97 | 22.62 | 22.97 | 2,151,153 | +0.27(+1.20%) |
Jan 04, 2008 | 22.92 | 23.00 | 22.69 | 22.70 | 2,009,997 | -0.49(-2.12%) |
Jan 03, 2008 | 23.01 | 23.33 | 22.98 | 23.19 | 1,824,742 | -0.01(-0.05%) |
Jan 02, 2008 | 23.63 | 23.63 | 23.11 | 23.20 | 1,782,146 | -0.40(-1.70%) |