Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.96 | 18.00 | 16.90 | 17.08 | 15,951,860 | -0.67(-3.77%) |
Mar 28, 2008 | 17.69 | 17.87 | 17.50 | 17.75 | 9,808,750 | -0.57(-3.11%) |
Mar 27, 2008 | 18.02 | 18.48 | 17.91 | 18.32 | 8,937,850 | +0.09(+0.52%) |
Mar 26, 2008 | 17.75 | 18.28 | 17.69 | 18.23 | 18,014,180 | +0.45(+2.53%) |
Mar 25, 2008 | 17.32 | 17.78 | 17.18 | 17.77 | 15,949,370 | +0.99(+5.89%) |
Mar 24, 2008 | 16.77 | 17.07 | 16.67 | 16.79 | 14,534,140 | +0.09(+0.51%) |
Mar 21, 2008 | 17.00 | 17.28 | 16.51 | 16.70 | 31,677,740 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.28 | 16.51 | 16.70 | 31,674,740 | -1.55(-8.49%) |
Mar 19, 2008 | 19.19 | 19.20 | 18.00 | 18.25 | 30,944,040 | -1.13(-5.82%) |
Mar 18, 2008 | 20.02 | 20.16 | 19.35 | 19.38 | 16,149,790 | -0.60(-3.01%) |
Mar 17, 2008 | 20.10 | 20.53 | 19.50 | 19.98 | 18,704,340 | -0.44(-2.16%) |
Mar 14, 2008 | 20.38 | 20.73 | 20.27 | 20.42 | 10,931,870 | +0.02(+0.07%) |
Mar 13, 2008 | 20.52 | 20.70 | 20.11 | 20.41 | 18,463,820 | +0.44(+2.18%) |
Mar 12, 2008 | 19.69 | 20.04 | 19.57 | 19.97 | 11,604,860 | +0.45(+2.31%) |
Mar 11, 2008 | 19.77 | 19.88 | 19.16 | 19.52 | 12,404,170 | +0.04(+0.23%) |
Mar 10, 2008 | 19.32 | 19.73 | 19.11 | 19.48 | 18,259,310 | -0.56(-2.82%) |
Mar 07, 2008 | 20.04 | 20.36 | 19.68 | 20.04 | 15,772,000 | -0.04(-0.17%) |
Mar 06, 2008 | 20.62 | 20.62 | 19.67 | 20.07 | 18,598,000 | -0.55(-2.65%) |
Mar 05, 2008 | 19.87 | 20.68 | 19.83 | 20.62 | 18,683,000 | +1.00(+5.10%) |
Mar 04, 2008 | 20.21 | 20.35 | 19.36 | 19.62 | 21,986,000 | -0.54(-2.69%) |
Mar 03, 2008 | 20.22 | 20.44 | 19.88 | 20.16 | 16,658,000 | +0.49(+2.51%) |
Feb 29, 2008 | 19.65 | 19.72 | 19.32 | 19.67 | 13,612,000 | +0.00(+0.01%) |
Feb 28, 2008 | 19.23 | 19.70 | 19.09 | 19.67 | 15,289,000 | +0.53(+2.79%) |
Feb 27, 2008 | 19.09 | 19.19 | 18.74 | 19.13 | 12,190,000 | +0.53(+2.87%) |
Feb 26, 2008 | 18.09 | 18.73 | 18.02 | 18.60 | 8,300,000 | +0.61(+3.39%) |
Feb 25, 2008 | 18.01 | 18.01 | 17.73 | 17.99 | 8,990,000 | +0.07(+0.41%) |
Feb 22, 2008 | 17.83 | 18.02 | 17.60 | 17.92 | 7,159,000 | +0.22(+1.24%) |
Feb 21, 2008 | 17.76 | 17.92 | 17.63 | 17.70 | 10,583,000 | -0.00(-0.02%) |
Feb 20, 2008 | 17.20 | 17.70 | 17.16 | 17.70 | 6,872,000 | +0.32(+1.85%) |
Feb 19, 2008 | 17.27 | 17.45 | 17.21 | 17.38 | 5,627,000 | +0.43(+2.51%) |
Feb 18, 2008 | 17.34 | 17.34 | 16.80 | 16.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.34 | 17.34 | 16.80 | 16.95 | 4,681,000 | -0.13(-0.79%) |
Feb 14, 2008 | 17.10 | 17.29 | 17.03 | 17.09 | 5,359,000 | -0.05(-0.26%) |
Feb 13, 2008 | 16.91 | 17.24 | 16.87 | 17.13 | 4,654,000 | +0.10(+0.58%) |
Feb 12, 2008 | 17.39 | 17.45 | 16.98 | 17.03 | 7,378,000 | -0.37(-2.11%) |
Feb 11, 2008 | 17.11 | 17.40 | 16.98 | 17.40 | 7,923,000 | +0.37(+2.20%) |
Feb 08, 2008 | 16.79 | 17.03 | 16.79 | 17.03 | 7,492,000 | +0.36(+2.14%) |
Feb 07, 2008 | 16.52 | 16.70 | 16.43 | 16.67 | 5,826,000 | +0.30(+1.80%) |
Feb 06, 2008 | 16.48 | 16.51 | 16.33 | 16.38 | 3,613,000 | +0.21(+1.29%) |
Feb 05, 2008 | 16.26 | 16.39 | 16.11 | 16.17 | 5,955,000 | -0.35(-2.11%) |
Feb 04, 2008 | 16.38 | 16.65 | 16.25 | 16.52 | 5,135,000 | -0.10(-0.62%) |
Feb 01, 2008 | 17.03 | 17.04 | 16.53 | 16.62 | 14,471,000 | -0.20(-1.19%) |
Jan 31, 2008 | 16.68 | 16.90 | 16.56 | 16.82 | 7,923,000 | +0.14(+0.86%) |
Jan 30, 2008 | 16.57 | 16.80 | 16.47 | 16.68 | 7,391,000 | +0.14(+0.85%) |
Jan 29, 2008 | 16.59 | 16.65 | 16.39 | 16.53 | 7,336,000 | -0.02(-0.10%) |
Jan 28, 2008 | 16.38 | 16.61 | 16.31 | 16.55 | 8,722,000 | +0.25(+1.55%) |
Jan 25, 2008 | 16.34 | 16.40 | 16.18 | 16.30 | 5,278,000 | -0.00(-0.01%) |
Jan 24, 2008 | 16.39 | 16.39 | 16.02 | 16.30 | 9,828,000 | +0.40(+2.52%) |
Jan 23, 2008 | 15.72 | 16.05 | 15.62 | 15.90 | 7,342,000 | -0.00(-0.01%) |
Jan 22, 2008 | 15.50 | 16.09 | 15.44 | 15.90 | 11,000,000 | -0.13(-0.80%) |
Jan 21, 2008 | 16.10 | 16.13 | 15.84 | 16.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.10 | 16.13 | 15.84 | 16.03 | 6,624,000 | +0.31(+1.99%) |
Jan 17, 2008 | 15.90 | 15.96 | 15.65 | 15.72 | 7,716,000 | +0.06(+0.40%) |
Jan 16, 2008 | 15.87 | 16.04 | 15.58 | 15.65 | 8,020,000 | -0.18(-1.14%) |
Jan 15, 2008 | 16.19 | 16.36 | 15.81 | 15.83 | 9,125,000 | -0.45(-2.74%) |
Jan 14, 2008 | 16.16 | 16.45 | 16.10 | 16.28 | 8,343,000 | +0.20(+1.26%) |
Jan 11, 2008 | 15.95 | 16.18 | 15.82 | 16.08 | 5,612,000 | +0.02(+0.10%) |
Jan 10, 2008 | 15.49 | 16.13 | 15.46 | 16.06 | 7,623,000 | +0.54(+3.49%) |
Jan 09, 2008 | 15.52 | 15.73 | 15.44 | 15.52 | 10,622,000 | -0.07(-0.45%) |
Jan 08, 2008 | 15.32 | 15.63 | 15.32 | 15.59 | 6,153,000 | +0.54(+3.57%) |
Jan 07, 2008 | 15.16 | 15.23 | 14.97 | 15.05 | 5,132,000 | -0.11(-0.75%) |
Jan 04, 2008 | 15.25 | 15.27 | 15.01 | 15.17 | 4,055,000 | -0.12(-0.77%) |
Jan 03, 2008 | 15.10 | 15.30 | 15.02 | 15.29 | 5,530,000 | +0.11(+0.69%) |
Jan 02, 2008 | 14.86 | 15.19 | 14.86 | 15.18 | 6,721,000 | +0.48(+3.29%) |