Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.25 | 17.64 | 16.62 | 17.47 | 4,741,414 | +0.29(+1.69%) |
Mar 28, 2008 | 17.24 | 18.60 | 17.10 | 17.18 | 3,358,010 | -1.19(-6.48%) |
Mar 27, 2008 | 19.13 | 19.26 | 18.21 | 18.37 | 2,991,752 | -0.51(-2.70%) |
Mar 26, 2008 | 18.50 | 19.10 | 18.20 | 18.88 | 2,844,158 | +0.08(+0.43%) |
Mar 25, 2008 | 19.09 | 19.50 | 18.58 | 18.80 | 3,042,710 | -0.05(-0.27%) |
Mar 24, 2008 | 18.12 | 19.39 | 18.08 | 18.85 | 4,427,931 | +1.16(+6.56%) |
Mar 21, 2008 | 16.99 | 17.97 | 16.44 | 17.69 | 6,735,391 | +0.00(+0.00%) |
Mar 20, 2008 | 16.99 | 17.97 | 16.44 | 17.69 | 6,729,056 | +1.25(+7.60%) |
Mar 19, 2008 | 18.15 | 18.29 | 16.14 | 16.44 | 7,833,007 | -1.39(-7.80%) |
Mar 18, 2008 | 18.30 | 18.54 | 17.30 | 17.83 | 6,846,203 | +0.18(+1.02%) |
Mar 17, 2008 | 18.70 | 20.35 | 17.02 | 17.65 | 8,226,013 | -2.53(-12.54%) |
Mar 14, 2008 | 21.04 | 21.34 | 19.90 | 20.18 | 3,647,882 | -0.70(-3.35%) |
Mar 13, 2008 | 20.25 | 21.07 | 19.76 | 20.88 | 6,045,350 | +0.29(+1.41%) |
Mar 12, 2008 | 20.75 | 22.24 | 20.55 | 20.59 | 7,732,099 | -0.19(-0.92%) |
Mar 11, 2008 | 19.40 | 20.88 | 18.90 | 20.78 | 9,276,443 | +2.70(+14.94%) |
Mar 10, 2008 | 19.70 | 19.89 | 18.02 | 18.08 | 4,059,647 | -1.50(-7.66%) |
Mar 07, 2008 | 19.21 | 20.25 | 19.02 | 19.58 | 5,663,683 | -0.27(-1.36%) |
Mar 06, 2008 | 20.45 | 20.67 | 18.66 | 19.85 | 16,132,876 | -0.61(-2.98%) |
Mar 05, 2008 | 22.52 | 22.95 | 20.35 | 20.46 | 9,500,631 | -1.83(-8.21%) |
Mar 04, 2008 | 22.99 | 23.01 | 21.91 | 22.29 | 6,047,293 | -0.71(-3.09%) |
Mar 03, 2008 | 24.21 | 24.29 | 22.75 | 23.00 | 6,136,801 | -1.32(-5.43%) |
Feb 29, 2008 | 25.08 | 25.43 | 24.03 | 24.32 | 5,281,594 | -0.81(-3.22%) |
Feb 28, 2008 | 24.70 | 25.53 | 24.64 | 25.13 | 4,855,972 | +0.38(+1.54%) |
Feb 27, 2008 | 24.42 | 25.07 | 24.05 | 24.75 | 6,170,096 | +0.22(+0.90%) |
Feb 26, 2008 | 24.78 | 25.70 | 24.45 | 24.53 | 6,501,748 | -0.51(-2.04%) |
Feb 25, 2008 | 25.37 | 25.47 | 24.41 | 25.04 | 6,934,155 | -0.39(-1.53%) |
Feb 22, 2008 | 26.49 | 26.49 | 24.81 | 25.43 | 8,830,513 | -0.69(-2.64%) |
Feb 21, 2008 | 27.74 | 27.74 | 25.91 | 26.12 | 11,784,185 | -1.32(-4.81%) |
Feb 20, 2008 | 28.00 | 28.60 | 26.35 | 27.44 | 25,197,172 | -4.64(-14.46%) |
Feb 19, 2008 | 34.61 | 34.75 | 31.68 | 32.08 | 17,913,572 | -1.35(-4.04%) |
Feb 18, 2008 | 32.82 | 33.53 | 31.79 | 33.43 | 4,246,277 | +0.00(+0.00%) |
Feb 15, 2008 | 32.82 | 33.53 | 31.79 | 33.43 | 4,243,829 | +0.43(+1.30%) |
Feb 14, 2008 | 34.31 | 34.52 | 32.87 | 33.00 | 4,986,965 | -0.58(-1.73%) |
Feb 13, 2008 | 32.44 | 33.66 | 31.68 | 33.58 | 4,086,257 | +1.61(+5.04%) |
Feb 12, 2008 | 32.48 | 32.90 | 31.48 | 31.97 | 2,745,713 | -0.03(-0.09%) |
Feb 11, 2008 | 32.10 | 32.72 | 31.33 | 32.00 | 3,374,159 | +0.01(+0.03%) |
Feb 08, 2008 | 32.46 | 33.17 | 31.73 | 31.99 | 3,365,891 | +0.00(+0.00%) |
Feb 07, 2008 | 31.42 | 32.76 | 31.40 | 31.99 | 4,693,102 | +0.16(+0.50%) |
Feb 06, 2008 | 33.10 | 33.65 | 31.63 | 31.83 | 4,009,266 | -1.10(-3.34%) |
Feb 05, 2008 | 34.51 | 34.80 | 32.76 | 32.93 | 4,065,024 | -2.84(-7.94%) |
Feb 04, 2008 | 37.27 | 37.76 | 35.31 | 35.77 | 4,947,151 | -0.97(-2.64%) |
Feb 01, 2008 | 35.50 | 37.39 | 35.34 | 36.74 | 6,513,804 | +1.95(+5.61%) |
Jan 31, 2008 | 32.50 | 35.25 | 31.55 | 34.79 | 7,682,001 | +2.23(+6.85%) |
Jan 30, 2008 | 30.94 | 33.50 | 30.94 | 32.56 | 8,072,074 | +1.95(+6.37%) |
Jan 29, 2008 | 30.19 | 30.89 | 29.78 | 30.61 | 2,953,142 | +0.91(+3.06%) |
Jan 28, 2008 | 28.63 | 29.78 | 28.07 | 29.70 | 1,813,336 | +0.47(+1.61%) |
Jan 25, 2008 | 31.00 | 31.14 | 28.89 | 29.23 | 3,002,690 | -0.97(-3.21%) |
Jan 24, 2008 | 29.42 | 30.77 | 29.14 | 30.20 | 5,338,480 | +0.85(+2.90%) |
Jan 23, 2008 | 28.82 | 30.20 | 27.08 | 29.35 | 6,699,400 | -0.92(-3.04%) |
Jan 22, 2008 | 25.44 | 30.50 | 25.28 | 30.27 | 5,942,119 | +0.38(+1.27%) |
Jan 21, 2008 | 30.13 | 30.95 | 28.81 | 29.89 | 7,119,723 | +0.00(+0.00%) |
Jan 18, 2008 | 30.13 | 30.95 | 28.81 | 29.89 | 7,118,623 | +0.06(+0.20%) |
Jan 17, 2008 | 29.80 | 31.07 | 29.23 | 29.83 | 9,549,597 | +0.57(+1.95%) |
Jan 16, 2008 | 26.86 | 29.50 | 26.32 | 29.26 | 10,578,663 | +1.66(+6.01%) |
Jan 15, 2008 | 28.68 | 29.05 | 27.24 | 27.60 | 4,688,316 | -1.92(-6.50%) |
Jan 14, 2008 | 29.65 | 29.76 | 28.32 | 29.52 | 4,620,937 | +0.58(+2.00%) |
Jan 11, 2008 | 29.34 | 29.70 | 28.15 | 28.94 | 5,465,237 | -0.76(-2.56%) |
Jan 10, 2008 | 27.51 | 30.34 | 27.03 | 29.70 | 7,483,904 | +1.47(+5.21%) |
Jan 09, 2008 | 30.00 | 30.35 | 26.34 | 28.23 | 11,608,239 | -1.82(-6.06%) |
Jan 08, 2008 | 27.00 | 31.15 | 26.63 | 30.05 | 16,850,912 | +1.91(+6.79%) |
Jan 07, 2008 | 32.76 | 32.96 | 27.03 | 28.14 | 17,116,496 | -4.61(-14.08%) |
Jan 04, 2008 | 36.51 | 36.79 | 32.34 | 32.75 | 9,206,352 | -5.00(-13.25%) |
Jan 03, 2008 | 38.00 | 39.29 | 36.98 | 37.75 | 4,840,065 | -0.15(-0.40%) |
Jan 02, 2008 | 38.00 | 38.45 | 37.31 | 37.90 | 4,857,146 | +1.09(+2.96%) |