Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.50 | 21.89 | 20.64 | 20.90 | 840,487 | -0.34(-1.60%) |
Mar 28, 2008 | 21.30 | 22.75 | 21.10 | 21.24 | 1,389,900 | -0.56(-2.57%) |
Mar 27, 2008 | 22.13 | 23.96 | 21.70 | 21.80 | 3,801,961 | +0.09(+0.41%) |
Mar 26, 2008 | 21.00 | 21.86 | 20.33 | 21.71 | 1,853,880 | +0.61(+2.89%) |
Mar 25, 2008 | 18.60 | 21.20 | 18.21 | 21.10 | 3,148,098 | +3.59(+20.50%) |
Mar 24, 2008 | 17.26 | 18.71 | 17.05 | 17.51 | 1,323,365 | +0.80(+4.79%) |
Mar 21, 2008 | 17.20 | 17.24 | 16.31 | 16.71 | 1,286,522 | +0.00(+0.00%) |
Mar 20, 2008 | 17.20 | 17.24 | 16.31 | 16.71 | 1,286,222 | -0.54(-3.13%) |
Mar 19, 2008 | 19.09 | 19.10 | 17.25 | 17.25 | 1,170,070 | -1.85(-9.69%) |
Mar 18, 2008 | 18.89 | 19.10 | 18.40 | 19.10 | 804,639 | +0.88(+4.83%) |
Mar 17, 2008 | 17.91 | 18.96 | 17.75 | 18.22 | 1,123,641 | -1.31(-6.71%) |
Mar 14, 2008 | 20.25 | 20.25 | 18.88 | 19.53 | 1,261,984 | -0.10(-0.51%) |
Mar 13, 2008 | 18.23 | 19.70 | 17.90 | 19.63 | 1,836,653 | +0.75(+3.97%) |
Mar 12, 2008 | 19.54 | 20.14 | 18.75 | 18.88 | 1,523,033 | +0.24(+1.29%) |
Mar 11, 2008 | 18.55 | 19.00 | 17.77 | 18.64 | 1,945,392 | +1.23(+7.06%) |
Mar 10, 2008 | 20.49 | 20.94 | 17.04 | 17.41 | 2,394,998 | -3.07(-14.99%) |
Mar 07, 2008 | 21.02 | 22.35 | 20.12 | 20.48 | 1,921,614 | -1.34(-6.14%) |
Mar 06, 2008 | 22.67 | 23.50 | 21.70 | 21.82 | 3,613,889 | -0.40(-1.80%) |
Mar 05, 2008 | 20.35 | 22.39 | 20.05 | 22.22 | 8,002,596 | +3.23(+17.01%) |
Mar 04, 2008 | 19.45 | 20.00 | 18.45 | 18.99 | 2,542,374 | -0.08(-0.42%) |
Mar 03, 2008 | 18.58 | 19.45 | 18.35 | 19.07 | 1,099,999 | +0.12(+0.63%) |
Feb 29, 2008 | 19.13 | 19.95 | 18.60 | 18.95 | 903,868 | -0.65(-3.32%) |
Feb 28, 2008 | 19.84 | 19.93 | 19.10 | 19.60 | 949,586 | -0.40(-2.00%) |
Feb 27, 2008 | 19.20 | 20.85 | 19.02 | 20.00 | 1,997,076 | +0.68(+3.52%) |
Feb 26, 2008 | 19.03 | 20.00 | 18.95 | 19.32 | 1,642,273 | +0.21(+1.10%) |
Feb 25, 2008 | 18.68 | 19.48 | 18.43 | 19.11 | 1,454,759 | -0.18(-0.93%) |
Feb 22, 2008 | 19.50 | 20.28 | 18.52 | 19.29 | 1,828,719 | -0.72(-3.60%) |
Feb 21, 2008 | 21.40 | 21.59 | 19.67 | 20.01 | 1,632,804 | -1.16(-5.48%) |
Feb 20, 2008 | 20.98 | 21.69 | 19.82 | 21.17 | 3,367,882 | -1.14(-5.11%) |
Feb 19, 2008 | 23.90 | 23.90 | 21.91 | 22.31 | 1,809,409 | -0.53(-2.32%) |
Feb 18, 2008 | 23.38 | 23.61 | 22.33 | 22.84 | 2,123,346 | +0.00(+0.00%) |
Feb 15, 2008 | 23.38 | 23.61 | 22.33 | 22.84 | 2,123,346 | -0.16(-0.70%) |
Feb 14, 2008 | 23.60 | 24.15 | 21.89 | 23.00 | 2,402,974 | +0.20(+0.88%) |
Feb 13, 2008 | 21.80 | 23.32 | 21.50 | 22.80 | 3,409,392 | +2.60(+12.87%) |
Feb 12, 2008 | 20.94 | 21.28 | 20.03 | 20.20 | 1,694,206 | -0.12(-0.59%) |
Feb 11, 2008 | 19.49 | 20.66 | 19.31 | 20.32 | 1,549,252 | +1.47(+7.80%) |
Feb 08, 2008 | 18.20 | 19.28 | 18.20 | 18.85 | 1,073,757 | +0.48(+2.61%) |
Feb 07, 2008 | 18.11 | 18.99 | 17.32 | 18.37 | 1,613,218 | -0.25(-1.34%) |
Feb 06, 2008 | 19.93 | 20.17 | 18.40 | 18.62 | 1,155,119 | -0.43(-2.26%) |
Feb 05, 2008 | 21.00 | 21.00 | 18.87 | 19.05 | 1,642,475 | -1.77(-8.50%) |
Feb 04, 2008 | 19.49 | 21.17 | 19.25 | 20.82 | 2,389,531 | +1.89(+9.98%) |
Feb 01, 2008 | 18.59 | 19.39 | 18.50 | 18.93 | 925,290 | +0.45(+2.44%) |
Jan 31, 2008 | 18.00 | 18.85 | 17.80 | 18.48 | 1,088,644 | -0.07(-0.38%) |
Jan 30, 2008 | 19.25 | 19.94 | 18.32 | 18.55 | 2,333,693 | +0.08(+0.43%) |
Jan 29, 2008 | 18.05 | 18.80 | 17.40 | 18.47 | 1,616,521 | +1.02(+5.85%) |
Jan 28, 2008 | 18.35 | 19.16 | 17.05 | 17.45 | 1,867,680 | -1.11(-5.98%) |
Jan 25, 2008 | 20.15 | 20.60 | 18.35 | 18.56 | 2,281,322 | -0.61(-3.18%) |
Jan 24, 2008 | 17.25 | 19.49 | 17.03 | 19.17 | 2,884,927 | +1.64(+9.36%) |
Jan 23, 2008 | 17.88 | 18.70 | 16.20 | 17.53 | 3,288,965 | -1.06(-5.70%) |
Jan 22, 2008 | 15.85 | 18.75 | 14.74 | 18.59 | 2,338,470 | +0.79(+4.44%) |
Jan 21, 2008 | 18.00 | 18.50 | 17.35 | 17.80 | 1,949,799 | +0.00(+0.00%) |
Jan 18, 2008 | 18.00 | 18.50 | 17.35 | 17.80 | 1,948,748 | +0.41(+2.36%) |
Jan 17, 2008 | 18.37 | 19.88 | 17.06 | 17.39 | 3,352,098 | -0.51(-2.85%) |
Jan 16, 2008 | 18.30 | 19.00 | 15.98 | 17.90 | 3,852,422 | -0.73(-3.92%) |
Jan 15, 2008 | 20.75 | 20.90 | 18.25 | 18.63 | 3,535,516 | -3.04(-14.03%) |
Jan 14, 2008 | 22.39 | 22.64 | 21.11 | 21.67 | 1,624,900 | +0.03(+0.14%) |
Jan 11, 2008 | 23.26 | 23.65 | 21.31 | 21.64 | 1,891,367 | -1.35(-5.87%) |
Jan 10, 2008 | 22.26 | 23.93 | 22.05 | 22.99 | 2,058,098 | -0.75(-3.16%) |
Jan 09, 2008 | 24.40 | 24.80 | 21.06 | 23.74 | 4,102,884 | -0.57(-2.34%) |
Jan 08, 2008 | 23.80 | 26.49 | 23.14 | 24.31 | 3,543,413 | +0.31(+1.29%) |
Jan 07, 2008 | 28.20 | 28.80 | 22.00 | 24.00 | 4,745,307 | -3.79(-13.64%) |
Jan 04, 2008 | 28.90 | 29.27 | 27.57 | 27.79 | 2,107,134 | -2.11(-7.06%) |
Jan 03, 2008 | 29.80 | 31.10 | 29.29 | 29.90 | 4,344,453 | +1.23(+4.29%) |
Jan 02, 2008 | 29.00 | 29.16 | 27.16 | 28.67 | 2,017,619 | +0.52(+1.85%) |