Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.73 | 19.28 | 18.66 | 19.19 | 27,690,046 | +0.72(+3.92%) |
Mar 28, 2008 | 18.52 | 18.87 | 18.43 | 18.47 | 13,930,244 | -0.17(-0.90%) |
Mar 27, 2008 | 18.88 | 18.92 | 18.59 | 18.64 | 14,874,450 | -0.17(-0.89%) |
Mar 26, 2008 | 18.76 | 18.92 | 18.72 | 18.80 | 16,553,537 | -0.17(-0.92%) |
Mar 25, 2008 | 19.26 | 19.45 | 18.93 | 18.98 | 17,586,160 | -0.31(-1.62%) |
Mar 24, 2008 | 19.41 | 19.45 | 19.11 | 19.29 | 16,334,860 | -0.08(-0.41%) |
Mar 21, 2008 | 19.03 | 19.41 | 18.93 | 19.37 | 35,087,260 | +0.00(+0.00%) |
Mar 20, 2008 | 19.03 | 19.41 | 18.93 | 19.37 | 35,087,260 | +0.44(+2.34%) |
Mar 19, 2008 | 18.78 | 19.33 | 18.74 | 18.93 | 20,491,768 | +0.20(+1.06%) |
Mar 18, 2008 | 18.60 | 18.75 | 18.35 | 18.73 | 17,575,384 | +0.44(+2.40%) |
Mar 17, 2008 | 17.49 | 18.44 | 17.43 | 18.29 | 21,041,750 | +0.41(+2.30%) |
Mar 14, 2008 | 18.44 | 18.44 | 17.73 | 17.88 | 20,284,844 | -0.41(-2.23%) |
Mar 13, 2008 | 17.84 | 18.44 | 17.80 | 18.29 | 23,801,868 | +0.42(+2.36%) |
Mar 12, 2008 | 17.77 | 18.02 | 17.75 | 17.87 | 14,686,864 | +0.17(+0.94%) |
Mar 11, 2008 | 17.66 | 17.98 | 17.51 | 17.70 | 23,507,326 | +0.09(+0.51%) |
Mar 10, 2008 | 17.81 | 17.81 | 17.51 | 17.61 | 15,569,372 | -0.15(-0.86%) |
Mar 07, 2008 | 18.16 | 18.16 | 17.70 | 17.76 | 20,117,444 | -0.37(-2.02%) |
Mar 06, 2008 | 18.38 | 18.44 | 18.11 | 18.13 | 17,352,026 | -0.31(-1.68%) |
Mar 05, 2008 | 18.48 | 18.59 | 18.22 | 18.44 | 14,888,524 | -0.09(-0.49%) |
Mar 04, 2008 | 18.39 | 18.62 | 18.39 | 18.53 | 17,271,526 | +0.00(+0.02%) |
Mar 03, 2008 | 18.57 | 18.58 | 18.38 | 18.52 | 16,238,809 | -0.11(-0.60%) |
Feb 29, 2008 | 18.83 | 18.83 | 18.52 | 18.64 | 15,483,588 | -0.23(-1.24%) |
Feb 28, 2008 | 18.88 | 19.00 | 18.73 | 18.87 | 14,338,627 | -0.11(-0.59%) |
Feb 27, 2008 | 19.18 | 19.33 | 18.92 | 18.98 | 15,043,512 | -0.36(-1.85%) |
Feb 26, 2008 | 19.25 | 19.49 | 19.14 | 19.34 | 11,903,259 | +0.03(+0.18%) |
Feb 25, 2008 | 19.06 | 19.32 | 18.96 | 19.30 | 11,379,163 | +0.32(+1.70%) |
Feb 22, 2008 | 19.17 | 19.27 | 18.70 | 18.98 | 17,778,718 | -0.11(-0.58%) |
Feb 21, 2008 | 19.38 | 19.45 | 18.98 | 19.09 | 31,151,022 | -0.26(-1.35%) |
Feb 20, 2008 | 19.26 | 19.38 | 19.01 | 19.35 | 17,013,926 | +0.01(+0.07%) |
Feb 19, 2008 | 19.59 | 19.60 | 19.29 | 19.34 | 14,967,424 | +0.01(+0.04%) |
Feb 18, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 18,829,324 | +0.06(+0.31%) |
Feb 14, 2008 | 19.66 | 19.69 | 19.23 | 19.27 | 15,823,983 | -0.40(-2.02%) |
Feb 13, 2008 | 19.66 | 19.75 | 19.46 | 19.67 | 12,466,420 | +0.20(+1.02%) |
Feb 12, 2008 | 19.49 | 19.74 | 19.42 | 19.47 | 26,235,588 | -0.14(-0.69%) |
Feb 11, 2008 | 19.80 | 19.96 | 19.46 | 19.61 | 12,848,002 | -0.16(-0.81%) |
Feb 08, 2008 | 20.15 | 20.15 | 19.66 | 19.77 | 16,388,805 | -0.45(-2.24%) |
Feb 07, 2008 | 20.08 | 20.24 | 19.93 | 20.22 | 21,594,578 | +0.13(+0.64%) |
Feb 06, 2008 | 20.05 | 20.32 | 19.80 | 20.09 | 25,906,766 | +0.14(+0.68%) |
Feb 05, 2008 | 20.19 | 20.25 | 19.92 | 19.95 | 19,071,748 | -0.25(-1.22%) |
Feb 04, 2008 | 20.03 | 20.36 | 19.96 | 20.20 | 20,452,492 | +0.17(+0.87%) |
Feb 01, 2008 | 19.73 | 20.08 | 19.44 | 20.03 | 25,836,848 | +0.48(+2.44%) |
Jan 31, 2008 | 19.22 | 19.73 | 18.41 | 19.55 | 29,897,286 | +0.08(+0.41%) |
Jan 30, 2008 | 19.76 | 19.84 | 19.16 | 19.47 | 26,825,156 | -0.10(-0.53%) |
Jan 29, 2008 | 19.72 | 19.82 | 19.42 | 19.58 | 21,240,624 | -0.09(-0.48%) |
Jan 28, 2008 | 19.30 | 19.68 | 19.20 | 19.67 | 24,032,134 | +0.36(+1.87%) |
Jan 25, 2008 | 19.94 | 20.00 | 19.29 | 19.31 | 25,663,010 | -0.55(-2.77%) |
Jan 24, 2008 | 20.24 | 20.89 | 19.72 | 19.86 | 23,233,140 | -0.32(-1.57%) |
Jan 23, 2008 | 19.92 | 20.24 | 19.03 | 20.17 | 38,184,464 | +0.17(+0.83%) |
Jan 22, 2008 | 19.59 | 20.79 | 19.29 | 20.01 | 34,606,984 | -0.68(-3.26%) |
Jan 21, 2008 | 20.89 | 21.18 | 20.45 | 20.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.89 | 21.18 | 20.45 | 20.68 | 28,544,358 | -0.11(-0.54%) |
Jan 17, 2008 | 21.15 | 21.15 | 20.70 | 20.79 | 23,929,272 | -0.26(-1.24%) |
Jan 16, 2008 | 20.63 | 21.25 | 20.63 | 21.05 | 27,732,106 | +0.29(+1.39%) |
Jan 15, 2008 | 20.58 | 20.91 | 20.45 | 20.77 | 23,394,516 | -0.09(-0.43%) |
Jan 14, 2008 | 21.18 | 21.23 | 20.67 | 20.86 | 21,627,570 | -0.20(-0.94%) |
Jan 11, 2008 | 20.77 | 21.14 | 20.71 | 21.05 | 22,950,282 | +0.14(+0.65%) |
Jan 10, 2008 | 20.70 | 21.26 | 20.64 | 20.92 | 24,317,868 | +0.02(+0.12%) |
Jan 09, 2008 | 20.50 | 20.98 | 20.48 | 20.89 | 28,380,190 | +0.36(+1.75%) |
Jan 08, 2008 | 20.07 | 20.88 | 20.07 | 20.54 | 30,296,342 | +0.53(+2.63%) |
Jan 07, 2008 | 19.50 | 20.19 | 19.49 | 20.01 | 28,495,586 | +0.60(+3.07%) |
Jan 04, 2008 | 19.18 | 19.69 | 19.14 | 19.41 | 16,961,344 | +0.11(+0.58%) |
Jan 03, 2008 | 19.45 | 19.53 | 19.28 | 19.30 | 15,031,596 | -0.12(-0.61%) |
Jan 02, 2008 | 19.54 | 19.71 | 19.32 | 19.42 | 15,464,016 | -0.12(-0.61%) |