Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.05 | 20.31 | 19.84 | 20.22 | 4,383,564 | +0.20(+0.98%) |
Mar 28, 2008 | 20.54 | 20.54 | 19.93 | 20.02 | 4,176,356 | -0.32(-1.55%) |
Mar 27, 2008 | 20.88 | 20.88 | 20.31 | 20.34 | 5,335,904 | -0.26(-1.27%) |
Mar 26, 2008 | 20.68 | 20.73 | 20.40 | 20.60 | 5,159,998 | -0.15(-0.73%) |
Mar 25, 2008 | 20.65 | 20.87 | 20.41 | 20.75 | 5,021,581 | +0.15(+0.74%) |
Mar 24, 2008 | 20.37 | 20.74 | 20.35 | 20.60 | 4,938,441 | +0.28(+1.36%) |
Mar 21, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,709,541 | -0.00(-0.00%) |
Mar 20, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,709,541 | +0.65(+3.32%) |
Mar 19, 2008 | 20.54 | 20.54 | 19.66 | 19.67 | 6,000,478 | -0.81(-3.95%) |
Mar 18, 2008 | 19.96 | 20.49 | 19.85 | 20.48 | 8,839,662 | +0.67(+3.40%) |
Mar 17, 2008 | 19.08 | 20.03 | 19.03 | 19.80 | 6,826,928 | +0.23(+1.17%) |
Mar 14, 2008 | 20.10 | 20.10 | 19.18 | 19.58 | 6,913,345 | -0.37(-1.88%) |
Mar 13, 2008 | 19.46 | 20.05 | 19.21 | 19.95 | 8,606,480 | +0.26(+1.30%) |
Mar 12, 2008 | 19.74 | 20.18 | 19.68 | 19.69 | 8,660,377 | +0.01(+0.05%) |
Mar 11, 2008 | 19.38 | 19.71 | 19.00 | 19.68 | 8,982,083 | +0.57(+2.98%) |
Mar 10, 2008 | 19.28 | 19.56 | 19.03 | 19.11 | 6,709,726 | +0.03(+0.14%) |
Mar 07, 2008 | 19.35 | 19.42 | 18.91 | 19.09 | 8,412,308 | -0.39(-2.01%) |
Mar 06, 2008 | 19.53 | 19.62 | 19.24 | 19.48 | 8,887,665 | -0.19(-0.97%) |
Mar 05, 2008 | 19.23 | 19.68 | 19.11 | 19.67 | 10,671,728 | +0.64(+3.37%) |
Mar 04, 2008 | 18.67 | 19.09 | 18.58 | 19.03 | 11,888,475 | +0.22(+1.16%) |
Mar 03, 2008 | 18.66 | 18.85 | 18.31 | 18.81 | 9,934,362 | +0.09(+0.49%) |
Feb 29, 2008 | 19.02 | 19.08 | 18.66 | 18.72 | 7,657,802 | -0.46(-2.38%) |
Feb 28, 2008 | 19.82 | 19.82 | 19.17 | 19.17 | 4,965,102 | -0.51(-2.57%) |
Feb 27, 2008 | 19.88 | 20.17 | 19.60 | 19.68 | 6,474,978 | -0.30(-1.50%) |
Feb 26, 2008 | 19.69 | 20.16 | 19.60 | 19.98 | 7,342,393 | +0.24(+1.21%) |
Feb 25, 2008 | 19.33 | 19.79 | 19.03 | 19.74 | 8,720,067 | +0.80(+4.25%) |
Feb 22, 2008 | 18.81 | 18.99 | 18.49 | 18.93 | 5,180,524 | +0.16(+0.84%) |
Feb 21, 2008 | 19.03 | 19.16 | 18.65 | 18.78 | 6,633,993 | -0.21(-1.12%) |
Feb 20, 2008 | 18.90 | 19.08 | 18.80 | 18.99 | 7,308,428 | -0.04(-0.23%) |
Feb 19, 2008 | 19.36 | 19.45 | 18.87 | 19.03 | 5,621,875 | -0.12(-0.65%) |
Feb 18, 2008 | 18.90 | 19.18 | 18.80 | 19.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.90 | 19.18 | 18.80 | 19.16 | 5,761,588 | +0.22(+1.18%) |
Feb 14, 2008 | 19.44 | 19.44 | 18.84 | 18.93 | 4,989,980 | -0.47(-2.41%) |
Feb 13, 2008 | 19.16 | 19.44 | 19.02 | 19.40 | 7,783,979 | +0.46(+2.41%) |
Feb 12, 2008 | 18.85 | 19.29 | 18.73 | 18.94 | 6,455,712 | +0.24(+1.31%) |
Feb 11, 2008 | 18.65 | 18.74 | 18.38 | 18.70 | 6,518,508 | +0.15(+0.79%) |
Feb 08, 2008 | 18.59 | 18.83 | 18.41 | 18.55 | 6,653,225 | -0.11(-0.61%) |
Feb 07, 2008 | 18.43 | 18.88 | 18.21 | 18.67 | 10,564,940 | +0.10(+0.53%) |
Feb 06, 2008 | 18.98 | 19.16 | 18.49 | 18.57 | 11,943,928 | -0.32(-1.67%) |
Feb 05, 2008 | 18.94 | 19.53 | 18.56 | 18.89 | 20,006,742 | -0.57(-2.93%) |
Feb 04, 2008 | 19.34 | 19.64 | 19.21 | 19.46 | 14,309,815 | +0.31(+1.62%) |
Feb 01, 2008 | 18.59 | 19.19 | 18.42 | 19.15 | 15,055,356 | +0.59(+3.16%) |
Jan 31, 2008 | 18.36 | 18.84 | 17.58 | 18.56 | 25,213,948 | -0.35(-1.84%) |
Jan 30, 2008 | 19.42 | 19.56 | 18.88 | 18.91 | 12,595,535 | -0.55(-2.85%) |
Jan 29, 2008 | 19.53 | 19.69 | 19.23 | 19.46 | 9,619,509 | +0.09(+0.48%) |
Jan 28, 2008 | 18.87 | 19.55 | 18.87 | 19.37 | 14,921,959 | -0.32(-1.63%) |
Jan 25, 2008 | 20.50 | 20.50 | 19.61 | 19.69 | 11,900,078 | -0.58(-2.84%) |
Jan 24, 2008 | 19.56 | 20.44 | 19.43 | 20.27 | 12,983,584 | +0.80(+4.10%) |
Jan 23, 2008 | 17.81 | 19.62 | 17.40 | 19.47 | 14,075,745 | +1.47(+8.18%) |
Jan 22, 2008 | 16.85 | 18.31 | 16.84 | 17.99 | 12,277,685 | -0.15(-0.81%) |
Jan 21, 2008 | 18.31 | 18.67 | 17.93 | 18.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.31 | 18.67 | 17.93 | 18.14 | 10,604,252 | -0.04(-0.24%) |
Jan 17, 2008 | 18.53 | 18.92 | 18.05 | 18.18 | 12,064,887 | -0.32(-1.73%) |
Jan 16, 2008 | 18.72 | 19.15 | 18.45 | 18.50 | 12,931,018 | -0.34(-1.79%) |
Jan 15, 2008 | 19.73 | 19.75 | 18.84 | 18.84 | 13,991,740 | -1.17(-5.84%) |
Jan 14, 2008 | 20.08 | 20.16 | 19.10 | 20.01 | 10,423,963 | +0.27(+1.35%) |
Jan 11, 2008 | 20.96 | 21.03 | 19.71 | 19.74 | 17,775,098 | -1.45(-6.82%) |
Jan 10, 2008 | 20.61 | 21.24 | 20.50 | 21.19 | 7,499,980 | +0.45(+2.17%) |
Jan 09, 2008 | 19.91 | 20.74 | 19.91 | 20.74 | 8,508,560 | +0.79(+3.95%) |
Jan 08, 2008 | 20.53 | 20.71 | 19.86 | 19.95 | 6,991,344 | -0.52(-2.55%) |
Jan 07, 2008 | 20.00 | 20.61 | 20.00 | 20.47 | 8,424,260 | +0.47(+2.34%) |
Jan 04, 2008 | 20.16 | 20.18 | 19.66 | 20.00 | 8,014,207 | -0.29(-1.42%) |
Jan 03, 2008 | 20.68 | 20.76 | 20.17 | 20.29 | 5,090,248 | -0.29(-1.40%) |
Jan 02, 2008 | 20.82 | 20.85 | 20.46 | 20.58 | 5,467,877 | -0.21(-1.02%) |