Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.93 | 17.07 | 16.85 | 17.02 | 5,762,073 | +0.10(+0.57%) |
Mar 28, 2008 | 17.12 | 17.41 | 16.88 | 16.93 | 9,642,671 | -0.01(-0.04%) |
Mar 27, 2008 | 17.09 | 17.24 | 16.56 | 16.93 | 12,628,332 | +0.63(+3.88%) |
Mar 26, 2008 | 16.11 | 16.47 | 16.11 | 16.30 | 4,548,956 | +0.09(+0.53%) |
Mar 25, 2008 | 16.14 | 16.32 | 16.10 | 16.22 | 4,333,084 | +0.16(+0.99%) |
Mar 24, 2008 | 15.86 | 16.16 | 15.82 | 16.06 | 5,563,845 | +0.23(+1.47%) |
Mar 21, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | +0.00(+0.00%) |
Mar 20, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | -0.19(-1.18%) |
Mar 19, 2008 | 16.40 | 16.55 | 16.01 | 16.01 | 9,138,474 | -0.37(-2.26%) |
Mar 18, 2008 | 16.53 | 16.53 | 16.14 | 16.38 | 9,884,823 | +0.09(+0.53%) |
Mar 17, 2008 | 16.50 | 16.61 | 16.09 | 16.30 | 12,396,468 | -0.57(-3.37%) |
Mar 14, 2008 | 16.99 | 17.03 | 16.52 | 16.86 | 10,278,354 | +0.03(+0.15%) |
Mar 13, 2008 | 16.67 | 16.91 | 16.35 | 16.84 | 10,014,616 | +0.02(+0.10%) |
Mar 12, 2008 | 16.88 | 16.99 | 16.77 | 16.82 | 8,047,912 | -0.05(-0.28%) |
Mar 11, 2008 | 16.84 | 16.96 | 16.61 | 16.87 | 6,601,885 | +0.36(+2.19%) |
Mar 10, 2008 | 16.68 | 16.71 | 16.46 | 16.51 | 6,928,388 | -0.14(-0.83%) |
Mar 07, 2008 | 16.60 | 16.69 | 16.41 | 16.65 | 7,626,961 | -0.03(-0.17%) |
Mar 06, 2008 | 16.81 | 16.84 | 16.58 | 16.68 | 6,937,590 | -0.18(-1.06%) |
Mar 05, 2008 | 16.87 | 16.97 | 16.65 | 16.85 | 8,511,880 | +0.06(+0.34%) |
Mar 04, 2008 | 16.74 | 16.96 | 16.54 | 16.80 | 10,851,698 | -0.06(-0.36%) |
Mar 03, 2008 | 17.06 | 17.09 | 16.73 | 16.86 | 7,342,792 | -0.12(-0.70%) |
Feb 29, 2008 | 17.37 | 17.38 | 16.80 | 16.98 | 8,845,387 | -0.55(-3.15%) |
Feb 28, 2008 | 17.46 | 17.54 | 17.26 | 17.53 | 6,281,278 | -0.03(-0.16%) |
Feb 27, 2008 | 18.03 | 18.03 | 17.47 | 17.56 | 4,886,241 | -0.26(-1.47%) |
Feb 26, 2008 | 17.57 | 17.89 | 17.38 | 17.82 | 7,538,019 | +0.29(+1.64%) |
Feb 25, 2008 | 17.33 | 17.70 | 17.29 | 17.53 | 11,275,832 | +0.13(+0.77%) |
Feb 22, 2008 | 17.50 | 17.58 | 17.30 | 17.40 | 6,198,110 | +0.01(+0.06%) |
Feb 21, 2008 | 17.67 | 17.68 | 17.33 | 17.39 | 4,066,426 | -0.25(-1.43%) |
Feb 20, 2008 | 17.56 | 17.67 | 17.45 | 17.64 | 5,436,158 | -0.04(-0.20%) |
Feb 19, 2008 | 17.91 | 17.91 | 17.62 | 17.68 | 5,529,639 | -0.07(-0.40%) |
Feb 18, 2008 | 17.77 | 17.78 | 17.51 | 17.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.77 | 17.78 | 17.51 | 17.75 | 5,107,571 | -0.06(-0.34%) |
Feb 14, 2008 | 18.06 | 18.24 | 17.73 | 17.81 | 5,846,309 | -0.21(-1.15%) |
Feb 13, 2008 | 18.20 | 18.25 | 17.89 | 18.01 | 5,201,809 | -0.05(-0.30%) |
Feb 12, 2008 | 17.75 | 18.13 | 17.61 | 18.07 | 5,069,916 | +0.46(+2.59%) |
Feb 11, 2008 | 17.80 | 17.80 | 17.47 | 17.61 | 6,781,241 | -0.16(-0.88%) |
Feb 08, 2008 | 17.72 | 17.87 | 17.57 | 17.77 | 5,990,530 | -0.08(-0.45%) |
Feb 07, 2008 | 17.91 | 17.92 | 17.64 | 17.85 | 5,474,636 | -0.10(-0.55%) |
Feb 06, 2008 | 18.05 | 18.23 | 17.91 | 17.95 | 4,285,358 | +0.01(+0.04%) |
Feb 05, 2008 | 18.28 | 18.41 | 17.94 | 17.94 | 5,014,600 | -0.63(-3.37%) |
Feb 04, 2008 | 18.16 | 18.73 | 18.16 | 18.57 | 4,053,741 | +0.36(+1.98%) |
Feb 01, 2008 | 17.83 | 18.25 | 17.74 | 18.21 | 4,327,529 | +0.35(+1.93%) |
Jan 31, 2008 | 17.41 | 17.98 | 17.23 | 17.86 | 6,839,687 | +0.34(+1.91%) |
Jan 30, 2008 | 17.61 | 18.00 | 17.45 | 17.53 | 5,497,396 | -0.04(-0.25%) |
Jan 29, 2008 | 17.57 | 17.85 | 17.44 | 17.57 | 3,792,681 | +0.04(+0.24%) |
Jan 28, 2008 | 17.32 | 17.58 | 17.25 | 17.53 | 3,064,381 | +0.25(+1.42%) |
Jan 25, 2008 | 17.70 | 17.76 | 17.22 | 17.28 | 4,193,874 | -0.28(-1.62%) |
Jan 24, 2008 | 18.02 | 18.15 | 17.53 | 17.57 | 7,574,547 | -0.36(-2.01%) |
Jan 23, 2008 | 17.12 | 17.94 | 16.83 | 17.93 | 9,558,674 | +0.33(+1.85%) |
Jan 22, 2008 | 17.55 | 17.90 | 17.22 | 17.60 | 7,801,757 | -0.71(-3.86%) |
Jan 21, 2008 | 18.82 | 18.82 | 18.16 | 18.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.82 | 18.82 | 18.16 | 18.31 | 6,173,766 | -0.40(-2.15%) |
Jan 17, 2008 | 19.58 | 19.58 | 18.68 | 18.71 | 8,318,693 | -0.60(-3.11%) |
Jan 16, 2008 | 19.59 | 19.96 | 19.30 | 19.31 | 7,803,363 | -0.39(-1.96%) |
Jan 15, 2008 | 19.79 | 19.98 | 19.64 | 19.70 | 4,850,242 | -0.26(-1.28%) |
Jan 14, 2008 | 20.11 | 20.13 | 19.90 | 19.95 | 2,686,615 | -0.04(-0.19%) |
Jan 11, 2008 | 19.68 | 20.13 | 19.63 | 19.99 | 4,217,711 | +0.25(+1.28%) |
Jan 10, 2008 | 19.68 | 19.95 | 19.55 | 19.74 | 3,859,975 | -0.05(-0.27%) |
Jan 09, 2008 | 19.53 | 19.80 | 19.34 | 19.79 | 3,930,395 | +0.31(+1.59%) |
Jan 08, 2008 | 19.43 | 19.80 | 19.39 | 19.48 | 3,937,369 | +0.12(+0.63%) |
Jan 07, 2008 | 19.30 | 19.50 | 19.21 | 19.36 | 7,054,710 | +0.11(+0.58%) |
Jan 04, 2008 | 19.32 | 19.43 | 19.21 | 19.25 | 5,374,962 | -0.19(-0.99%) |
Jan 03, 2008 | 19.67 | 19.77 | 19.43 | 19.44 | 3,064,444 | -0.18(-0.91%) |
Jan 02, 2008 | 19.80 | 19.92 | 19.57 | 19.62 | 2,857,815 | -0.15(-0.76%) |