Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.33 | 18.57 | 18.06 | 18.34 | 7,051,448 | +0.35(+1.93%) |
Mar 28, 2008 | 17.98 | 19.03 | 17.96 | 17.99 | 8,166,310 | -0.46(-2.50%) |
Mar 27, 2008 | 18.84 | 18.95 | 18.41 | 18.46 | 6,792,205 | -0.33(-1.78%) |
Mar 26, 2008 | 18.88 | 19.12 | 18.52 | 18.79 | 5,347,399 | -0.35(-1.85%) |
Mar 25, 2008 | 19.51 | 19.51 | 18.87 | 19.14 | 10,681,651 | -0.07(-0.34%) |
Mar 24, 2008 | 19.09 | 19.62 | 18.92 | 19.21 | 8,590,537 | +0.06(+0.30%) |
Mar 21, 2008 | 18.72 | 19.18 | 18.44 | 19.15 | 10,232,498 | +0.00(+0.00%) |
Mar 20, 2008 | 18.72 | 19.18 | 18.44 | 19.15 | 10,232,498 | +0.49(+2.64%) |
Mar 19, 2008 | 19.63 | 19.74 | 18.66 | 18.66 | 7,407,689 | -0.61(-3.18%) |
Mar 18, 2008 | 18.28 | 19.30 | 18.17 | 19.27 | 10,331,771 | +1.25(+6.93%) |
Mar 17, 2008 | 18.79 | 18.80 | 17.70 | 18.02 | 9,910,616 | -0.51(-2.75%) |
Mar 14, 2008 | 18.44 | 19.31 | 18.24 | 18.53 | 14,536,023 | +0.26(+1.41%) |
Mar 13, 2008 | 17.71 | 18.39 | 17.37 | 18.28 | 7,450,149 | +0.13(+0.74%) |
Mar 12, 2008 | 18.18 | 18.60 | 18.05 | 18.14 | 6,622,486 | +0.08(+0.45%) |
Mar 11, 2008 | 17.18 | 18.06 | 16.96 | 18.06 | 9,912,836 | +1.17(+6.90%) |
Mar 10, 2008 | 17.18 | 17.29 | 16.77 | 16.89 | 8,202,052 | -0.29(-1.68%) |
Mar 07, 2008 | 17.44 | 17.69 | 16.81 | 17.18 | 10,906,782 | -0.45(-2.57%) |
Mar 06, 2008 | 17.97 | 18.13 | 17.62 | 17.64 | 8,351,361 | -0.33(-1.86%) |
Mar 05, 2008 | 17.82 | 18.42 | 17.73 | 17.97 | 11,289,433 | +0.21(+1.19%) |
Mar 04, 2008 | 17.60 | 17.86 | 17.24 | 17.76 | 10,132,852 | +0.01(+0.05%) |
Mar 03, 2008 | 17.71 | 18.06 | 17.53 | 17.75 | 8,358,099 | +0.07(+0.39%) |
Feb 29, 2008 | 18.16 | 18.16 | 17.65 | 17.68 | 10,563,243 | -0.67(-3.64%) |
Feb 28, 2008 | 18.31 | 18.46 | 17.99 | 18.35 | 7,478,374 | -0.19(-1.01%) |
Feb 27, 2008 | 18.61 | 18.90 | 18.21 | 18.54 | 6,506,168 | -0.18(-0.98%) |
Feb 26, 2008 | 18.39 | 18.91 | 18.23 | 18.72 | 7,922,232 | +0.33(+1.82%) |
Feb 25, 2008 | 17.73 | 18.44 | 17.68 | 18.39 | 6,889,417 | +0.66(+3.70%) |
Feb 22, 2008 | 17.81 | 18.05 | 17.24 | 17.73 | 6,514,473 | +0.05(+0.30%) |
Feb 21, 2008 | 18.18 | 18.74 | 17.58 | 17.68 | 8,848,212 | -0.47(-2.61%) |
Feb 20, 2008 | 17.50 | 18.21 | 17.50 | 18.15 | 8,586,033 | +0.64(+3.65%) |
Feb 19, 2008 | 17.75 | 18.08 | 17.47 | 17.51 | 7,110,849 | +0.11(+0.63%) |
Feb 18, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,824 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,824 | -0.21(-1.20%) |
Feb 14, 2008 | 18.36 | 18.46 | 17.50 | 17.61 | 7,938,791 | -0.92(-4.97%) |
Feb 13, 2008 | 18.04 | 18.57 | 18.04 | 18.53 | 7,187,749 | +0.82(+4.60%) |
Feb 12, 2008 | 17.69 | 18.23 | 17.53 | 17.72 | 10,087,382 | -0.05(-0.28%) |
Feb 11, 2008 | 17.64 | 17.83 | 17.42 | 17.77 | 5,043,005 | +0.23(+1.30%) |
Feb 08, 2008 | 17.64 | 17.97 | 17.25 | 17.54 | 7,033,803 | -0.45(-2.51%) |
Feb 07, 2008 | 17.52 | 18.30 | 17.50 | 17.99 | 9,920,008 | +0.34(+1.94%) |
Feb 06, 2008 | 17.36 | 18.18 | 17.18 | 17.65 | 12,415,532 | +0.49(+2.87%) |
Feb 05, 2008 | 17.73 | 17.92 | 17.12 | 17.16 | 12,712,315 | -1.19(-6.49%) |
Feb 04, 2008 | 18.87 | 18.90 | 18.32 | 18.35 | 7,072,703 | -0.56(-2.95%) |
Feb 01, 2008 | 19.76 | 19.77 | 18.55 | 18.90 | 8,860,546 | -0.22(-1.15%) |
Jan 31, 2008 | 18.34 | 19.35 | 17.99 | 19.12 | 9,272,940 | +0.48(+2.58%) |
Jan 30, 2008 | 18.44 | 19.22 | 18.15 | 18.64 | 9,745,052 | -0.01(-0.07%) |
Jan 29, 2008 | 19.26 | 19.49 | 18.37 | 18.66 | 14,834,664 | -0.98(-4.98%) |
Jan 28, 2008 | 19.10 | 19.77 | 18.74 | 19.63 | 8,707,286 | +0.60(+3.15%) |
Jan 25, 2008 | 18.83 | 19.54 | 18.76 | 19.03 | 19,886,646 | +0.23(+1.24%) |
Jan 24, 2008 | 18.55 | 19.39 | 18.52 | 18.80 | 11,812,774 | -0.50(-2.60%) |
Jan 23, 2008 | 17.36 | 19.56 | 16.95 | 19.30 | 13,704,149 | +1.37(+7.61%) |
Jan 22, 2008 | 17.40 | 18.20 | 17.23 | 17.94 | 9,327,341 | -0.19(-1.03%) |
Jan 21, 2008 | 18.45 | 18.57 | 17.62 | 18.13 | 12,227,033 | +0.00(+0.00%) |
Jan 18, 2008 | 18.45 | 18.57 | 17.62 | 18.13 | 12,227,033 | +0.50(+2.82%) |
Jan 17, 2008 | 18.80 | 19.25 | 17.62 | 17.63 | 11,460,591 | -1.38(-7.27%) |
Jan 16, 2008 | 19.38 | 19.54 | 18.41 | 19.01 | 11,176,938 | +0.01(+0.04%) |
Jan 15, 2008 | 19.45 | 19.76 | 18.93 | 19.00 | 6,866,958 | -0.83(-4.19%) |
Jan 14, 2008 | 19.10 | 19.86 | 19.10 | 19.83 | 4,831,097 | +0.75(+3.93%) |
Jan 11, 2008 | 19.73 | 19.97 | 18.97 | 19.08 | 8,020,175 | -0.99(-4.95%) |
Jan 10, 2008 | 19.12 | 20.35 | 19.12 | 20.08 | 12,318,101 | +0.39(+1.97%) |
Jan 09, 2008 | 20.10 | 20.10 | 18.93 | 19.69 | 9,607,760 | +0.03(+0.17%) |
Jan 08, 2008 | 21.00 | 21.03 | 19.65 | 19.66 | 8,908,391 | -1.17(-5.62%) |
Jan 07, 2008 | 20.71 | 21.18 | 20.45 | 20.83 | 7,506,678 | +0.26(+1.29%) |
Jan 04, 2008 | 22.15 | 22.15 | 20.49 | 20.56 | 8,309,821 | -1.06(-4.88%) |
Jan 03, 2008 | 21.50 | 22.02 | 21.49 | 21.62 | 5,391,101 | +0.02(+0.11%) |
Jan 02, 2008 | 22.08 | 22.64 | 21.52 | 21.59 | 5,546,617 | -0.61(-2.75%) |