Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.28 | 25.61 | 25.15 | 25.52 | 2,463,383 | +0.19(+0.75%) |
Mar 28, 2008 | 25.65 | 25.74 | 25.14 | 25.33 | 1,854,493 | -0.28(-1.09%) |
Mar 27, 2008 | 26.00 | 26.00 | 25.60 | 25.61 | 1,632,808 | -0.30(-1.16%) |
Mar 26, 2008 | 25.76 | 26.05 | 25.55 | 25.91 | 7,713,263 | +0.09(+0.35%) |
Mar 25, 2008 | 25.61 | 25.86 | 25.61 | 25.82 | 2,397,102 | +0.25(+0.98%) |
Mar 24, 2008 | 25.35 | 26.08 | 25.34 | 25.57 | 1,867,784 | +0.10(+0.39%) |
Mar 21, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,504 | +0.00(+0.00%) |
Mar 20, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,504 | +0.55(+2.21%) |
Mar 19, 2008 | 25.37 | 25.50 | 24.84 | 24.92 | 1,676,358 | -0.36(-1.42%) |
Mar 18, 2008 | 25.38 | 25.45 | 25.10 | 25.28 | 1,735,480 | +0.23(+0.92%) |
Mar 17, 2008 | 25.00 | 25.21 | 24.70 | 25.05 | 2,489,671 | -0.24(-0.95%) |
Mar 14, 2008 | 25.53 | 25.83 | 25.01 | 25.29 | 3,875,238 | -0.35(-1.37%) |
Mar 13, 2008 | 25.09 | 25.73 | 25.00 | 25.64 | 7,857,250 | +0.73(+2.93%) |
Mar 12, 2008 | 25.07 | 25.28 | 24.74 | 24.91 | 5,204,486 | +0.26(+1.05%) |
Mar 11, 2008 | 25.00 | 25.23 | 24.13 | 24.65 | 6,543,756 | -0.20(-0.80%) |
Mar 10, 2008 | 25.48 | 25.55 | 24.72 | 24.85 | 4,981,838 | -0.72(-2.82%) |
Mar 07, 2008 | 26.00 | 26.04 | 25.36 | 25.57 | 4,156,363 | -0.43(-1.65%) |
Mar 06, 2008 | 26.01 | 26.30 | 25.98 | 26.00 | 3,030,742 | -0.04(-0.15%) |
Mar 05, 2008 | 26.00 | 26.35 | 25.99 | 26.04 | 2,761,608 | +0.01(+0.04%) |
Mar 04, 2008 | 26.31 | 26.39 | 25.75 | 26.03 | 3,042,387 | -0.17(-0.65%) |
Mar 03, 2008 | 26.17 | 26.66 | 26.00 | 26.20 | 4,049,629 | -0.30(-1.13%) |
Feb 29, 2008 | 26.50 | 26.59 | 26.00 | 26.50 | 6,924,712 | +0.50(+1.92%) |
Feb 28, 2008 | 26.90 | 27.61 | 25.80 | 26.00 | 14,204,088 | -0.78(-2.91%) |
Feb 27, 2008 | 26.60 | 26.90 | 26.49 | 26.78 | 9,155,112 | -0.07(-0.26%) |
Feb 26, 2008 | 26.50 | 26.90 | 26.39 | 26.85 | 9,835,320 | -0.04(-0.15%) |
Feb 25, 2008 | 25.82 | 27.00 | 25.42 | 26.89 | 37,567,496 | +9.53(+54.90%) |
Feb 22, 2008 | 17.00 | 17.66 | 16.86 | 17.36 | 1,670,800 | +0.35(+2.06%) |
Feb 21, 2008 | 16.51 | 17.30 | 16.21 | 17.01 | 2,308,047 | +0.46(+2.78%) |
Feb 20, 2008 | 15.67 | 16.65 | 15.56 | 16.55 | 2,131,973 | +0.70(+4.42%) |
Feb 19, 2008 | 15.94 | 15.97 | 15.56 | 15.85 | 1,100,349 | +0.02(+0.13%) |
Feb 18, 2008 | 15.83 | 15.93 | 15.52 | 15.83 | 2,478,095 | +0.00(+0.00%) |
Feb 15, 2008 | 15.83 | 15.93 | 15.52 | 15.83 | 2,478,095 | +0.00(+0.00%) |
Feb 14, 2008 | 16.70 | 16.70 | 15.81 | 15.83 | 2,159,853 | -0.88(-5.27%) |
Feb 13, 2008 | 16.36 | 16.77 | 16.34 | 16.71 | 1,755,013 | +0.56(+3.47%) |
Feb 12, 2008 | 16.32 | 16.40 | 15.93 | 16.15 | 972,461 | -0.10(-0.62%) |
Feb 11, 2008 | 16.27 | 16.44 | 15.89 | 16.25 | 1,224,171 | -0.05(-0.31%) |
Feb 08, 2008 | 16.34 | 16.48 | 15.80 | 16.30 | 1,422,014 | +0.30(+1.88%) |
Feb 07, 2008 | 15.94 | 17.48 | 15.50 | 16.00 | 3,701,223 | +0.40(+2.56%) |
Feb 06, 2008 | 15.86 | 16.75 | 15.55 | 15.60 | 3,739,209 | -0.20(-1.27%) |
Feb 05, 2008 | 16.68 | 16.68 | 15.67 | 15.80 | 1,973,755 | -0.81(-4.88%) |
Feb 04, 2008 | 17.07 | 17.17 | 16.60 | 16.61 | 946,342 | -0.47(-2.75%) |
Feb 01, 2008 | 16.39 | 17.16 | 16.24 | 17.08 | 1,512,309 | +0.64(+3.89%) |
Jan 31, 2008 | 16.35 | 16.61 | 16.00 | 16.44 | 1,970,407 | +0.11(+0.67%) |
Jan 30, 2008 | 16.35 | 16.54 | 15.99 | 16.33 | 1,504,948 | -0.11(-0.67%) |
Jan 29, 2008 | 16.15 | 16.57 | 15.98 | 16.44 | 2,344,009 | +0.69(+4.38%) |
Jan 28, 2008 | 15.59 | 15.99 | 15.51 | 15.75 | 955,616 | +0.10(+0.64%) |
Jan 25, 2008 | 16.20 | 16.75 | 15.50 | 15.65 | 3,409,641 | -0.35(-2.19%) |
Jan 24, 2008 | 15.90 | 16.27 | 15.50 | 16.00 | 3,817,010 | +1.54(+10.65%) |
Jan 23, 2008 | 13.67 | 14.54 | 13.53 | 14.46 | 2,004,780 | +0.51(+3.66%) |
Jan 22, 2008 | 13.76 | 14.51 | 13.75 | 13.95 | 2,232,819 | -0.76(-5.17%) |
Jan 21, 2008 | 14.74 | 14.93 | 14.27 | 14.71 | 2,163,987 | +0.00(+0.00%) |
Jan 18, 2008 | 14.74 | 14.93 | 14.27 | 14.71 | 2,163,987 | +0.17(+1.17%) |
Jan 17, 2008 | 15.22 | 15.36 | 14.32 | 14.54 | 1,582,251 | -0.74(-4.84%) |
Jan 16, 2008 | 15.42 | 15.58 | 15.10 | 15.28 | 2,134,596 | -0.24(-1.55%) |
Jan 15, 2008 | 15.80 | 16.04 | 15.41 | 15.52 | 1,161,362 | -0.53(-3.30%) |
Jan 14, 2008 | 16.50 | 16.52 | 16.01 | 16.05 | 954,467 | -0.31(-1.89%) |
Jan 11, 2008 | 16.57 | 16.59 | 15.85 | 16.36 | 1,331,160 | -0.34(-2.04%) |
Jan 10, 2008 | 16.50 | 16.82 | 16.24 | 16.70 | 800,706 | +0.21(+1.27%) |
Jan 09, 2008 | 16.41 | 17.05 | 16.03 | 16.49 | 1,262,295 | +0.04(+0.24%) |
Jan 08, 2008 | 16.39 | 17.00 | 16.34 | 16.45 | 1,273,728 | -0.07(-0.42%) |
Jan 07, 2008 | 17.41 | 17.47 | 16.38 | 16.52 | 2,010,345 | -0.87(-5.00%) |
Jan 04, 2008 | 17.52 | 17.74 | 17.01 | 17.39 | 1,274,996 | -0.25(-1.42%) |
Jan 03, 2008 | 17.95 | 18.23 | 17.51 | 17.64 | 1,885,449 | -0.42(-2.33%) |
Jan 02, 2008 | 18.49 | 18.71 | 17.82 | 18.06 | 2,723,184 | -0.39(-2.11%) |