Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.46 | 20.79 | 20.05 | 20.26 | 946,388 | -0.14(-0.68%) |
Mar 28, 2008 | 20.51 | 21.07 | 20.36 | 20.40 | 878,493 | -0.39(-1.85%) |
Mar 27, 2008 | 22.38 | 22.38 | 20.67 | 20.78 | 1,118,392 | -1.39(-6.28%) |
Mar 26, 2008 | 22.48 | 22.69 | 21.82 | 22.18 | 847,505 | -0.41(-1.79%) |
Mar 25, 2008 | 22.41 | 22.82 | 22.18 | 22.58 | 1,010,106 | +0.07(+0.31%) |
Mar 24, 2008 | 22.58 | 23.09 | 21.75 | 22.51 | 1,361,573 | +0.03(+0.13%) |
Mar 21, 2008 | 21.00 | 22.64 | 20.71 | 22.48 | 2,337,586 | +0.00(+0.00%) |
Mar 20, 2008 | 21.00 | 22.64 | 20.71 | 22.48 | 2,337,586 | +1.78(+8.59%) |
Mar 19, 2008 | 21.90 | 22.53 | 20.71 | 20.71 | 974,803 | -1.15(-5.25%) |
Mar 18, 2008 | 21.03 | 21.98 | 20.38 | 21.85 | 1,378,228 | +1.27(+6.15%) |
Mar 17, 2008 | 20.57 | 21.79 | 20.33 | 20.59 | 2,218,001 | -0.53(-2.53%) |
Mar 14, 2008 | 22.48 | 22.63 | 20.76 | 21.12 | 1,992,556 | -1.16(-5.19%) |
Mar 13, 2008 | 21.62 | 22.36 | 20.66 | 22.28 | 2,135,839 | +0.42(+1.94%) |
Mar 12, 2008 | 22.48 | 22.99 | 21.82 | 21.85 | 1,247,076 | -0.54(-2.43%) |
Mar 11, 2008 | 21.40 | 22.57 | 21.12 | 22.40 | 1,576,322 | +1.63(+7.85%) |
Mar 10, 2008 | 22.02 | 22.02 | 20.59 | 20.76 | 1,569,674 | -1.26(-5.70%) |
Mar 07, 2008 | 19.88 | 22.14 | 19.87 | 22.02 | 2,279,554 | +2.11(+10.57%) |
Mar 06, 2008 | 20.73 | 20.88 | 19.91 | 19.91 | 639,777 | -0.98(-4.68%) |
Mar 05, 2008 | 21.23 | 21.63 | 20.59 | 20.89 | 1,386,708 | -0.46(-2.17%) |
Mar 04, 2008 | 19.28 | 21.44 | 19.09 | 21.36 | 1,654,690 | +1.83(+9.36%) |
Mar 03, 2008 | 19.42 | 19.83 | 18.53 | 19.53 | 1,026,387 | +0.08(+0.41%) |
Feb 29, 2008 | 20.75 | 20.83 | 19.35 | 19.45 | 1,613,838 | -1.67(-7.91%) |
Feb 28, 2008 | 21.56 | 21.64 | 20.99 | 21.12 | 1,293,382 | -0.52(-2.42%) |
Feb 27, 2008 | 22.57 | 22.64 | 21.62 | 21.64 | 869,007 | -1.03(-4.53%) |
Feb 26, 2008 | 22.62 | 23.23 | 22.44 | 22.67 | 1,245,254 | -0.03(-0.13%) |
Feb 25, 2008 | 21.74 | 22.73 | 21.48 | 22.70 | 1,213,989 | +0.92(+4.22%) |
Feb 22, 2008 | 21.01 | 22.04 | 20.68 | 21.78 | 1,110,108 | +0.88(+4.21%) |
Feb 21, 2008 | 21.09 | 21.64 | 20.57 | 20.90 | 966,800 | -0.04(-0.19%) |
Feb 20, 2008 | 21.07 | 21.17 | 20.51 | 20.94 | 538,097 | -0.25(-1.17%) |
Feb 19, 2008 | 20.92 | 21.46 | 20.79 | 21.19 | 780,140 | +0.34(+1.61%) |
Feb 18, 2008 | 20.01 | 20.90 | 19.91 | 20.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.01 | 20.90 | 19.91 | 20.85 | 582,554 | +0.69(+3.43%) |
Feb 14, 2008 | 20.60 | 20.97 | 19.86 | 20.16 | 562,575 | -0.58(-2.81%) |
Feb 13, 2008 | 20.63 | 21.12 | 20.38 | 20.74 | 599,911 | +0.28(+1.35%) |
Feb 12, 2008 | 20.66 | 20.95 | 20.33 | 20.47 | 658,395 | -0.18(-0.86%) |
Feb 11, 2008 | 20.29 | 20.87 | 19.78 | 20.65 | 845,381 | +0.41(+2.00%) |
Feb 08, 2008 | 20.80 | 20.80 | 20.14 | 20.24 | 860,760 | -0.57(-2.75%) |
Feb 07, 2008 | 20.24 | 20.82 | 19.96 | 20.81 | 1,545,463 | +0.54(+2.68%) |
Feb 06, 2008 | 20.86 | 20.86 | 19.89 | 20.27 | 1,014,457 | -0.46(-2.24%) |
Feb 05, 2008 | 20.57 | 22.03 | 20.36 | 20.73 | 1,572,139 | -0.29(-1.36%) |
Feb 04, 2008 | 22.66 | 22.79 | 20.60 | 21.02 | 1,714,312 | -1.79(-7.84%) |
Feb 01, 2008 | 22.48 | 23.07 | 20.53 | 22.81 | 3,589,740 | +1.26(+5.82%) |
Jan 31, 2008 | 21.16 | 21.77 | 20.75 | 21.56 | 1,570,311 | +0.16(+0.74%) |
Jan 30, 2008 | 20.73 | 21.99 | 20.26 | 21.40 | 2,273,517 | +0.41(+1.93%) |
Jan 29, 2008 | 20.24 | 21.04 | 19.62 | 20.99 | 939,278 | +0.79(+3.91%) |
Jan 28, 2008 | 19.43 | 20.23 | 19.15 | 20.20 | 673,674 | +0.74(+3.81%) |
Jan 25, 2008 | 19.42 | 20.37 | 19.18 | 19.46 | 2,241,410 | +0.51(+2.71%) |
Jan 24, 2008 | 19.50 | 19.50 | 18.42 | 18.95 | 1,136,969 | -0.41(-2.09%) |
Jan 23, 2008 | 17.46 | 19.58 | 17.30 | 19.35 | 1,529,476 | +1.50(+8.42%) |
Jan 22, 2008 | 16.35 | 18.09 | 15.96 | 17.85 | 1,327,415 | +0.54(+3.14%) |
Jan 21, 2008 | 17.63 | 17.63 | 16.82 | 17.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.63 | 17.63 | 16.82 | 17.31 | 1,926,319 | +0.26(+1.51%) |
Jan 17, 2008 | 17.25 | 18.37 | 16.74 | 17.05 | 1,881,997 | -0.17(-0.98%) |
Jan 16, 2008 | 17.01 | 17.39 | 16.33 | 17.22 | 1,034,289 | +0.20(+1.16%) |
Jan 15, 2008 | 17.26 | 17.36 | 16.75 | 17.02 | 841,745 | -0.57(-3.26%) |
Jan 14, 2008 | 16.71 | 17.65 | 16.71 | 17.59 | 1,545,463 | +1.02(+6.14%) |
Jan 11, 2008 | 17.29 | 18.05 | 16.56 | 16.57 | 1,485,543 | -0.23(-1.35%) |
Jan 10, 2008 | 16.33 | 16.90 | 15.74 | 16.80 | 2,389,008 | +0.32(+1.92%) |
Jan 09, 2008 | 16.07 | 16.57 | 15.55 | 16.48 | 1,453,378 | +0.43(+2.71%) |
Jan 08, 2008 | 16.14 | 16.98 | 16.02 | 16.05 | 1,501,884 | +0.02(+0.12%) |
Jan 07, 2008 | 16.11 | 16.77 | 15.83 | 16.03 | 1,324,529 | -0.06(-0.37%) |
Jan 04, 2008 | 16.97 | 17.04 | 15.99 | 16.09 | 1,611,976 | -1.08(-6.28%) |
Jan 03, 2008 | 17.92 | 17.95 | 16.87 | 17.17 | 1,520,775 | -0.77(-4.30%) |
Jan 02, 2008 | 18.42 | 18.44 | 17.69 | 17.94 | 989,869 | -0.46(-2.52%) |