Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.35 | 19.87 | 18.99 | 19.52 | 7,208,276 | +0.18(+0.93%) |
Mar 28, 2008 | 20.03 | 20.23 | 19.24 | 19.34 | 9,558,760 | -0.67(-3.36%) |
Mar 27, 2008 | 20.18 | 20.41 | 19.99 | 20.01 | 5,692,307 | +0.01(+0.04%) |
Mar 26, 2008 | 20.47 | 20.47 | 19.88 | 20.00 | 4,394,512 | -0.27(-1.33%) |
Mar 25, 2008 | 19.88 | 20.28 | 19.72 | 20.27 | 5,537,734 | +0.38(+1.92%) |
Mar 24, 2008 | 19.06 | 20.10 | 19.06 | 19.89 | 10,258,339 | +1.04(+5.51%) |
Mar 21, 2008 | 18.85 | 18.91 | 18.32 | 18.85 | 6,240,054 | +0.00(+0.00%) |
Mar 20, 2008 | 18.85 | 18.91 | 18.32 | 18.85 | 6,206,598 | +0.34(+1.86%) |
Mar 19, 2008 | 19.44 | 19.55 | 18.40 | 18.51 | 8,587,732 | -0.86(-4.44%) |
Mar 18, 2008 | 18.67 | 19.43 | 18.64 | 19.37 | 11,184,354 | +1.30(+7.20%) |
Mar 17, 2008 | 18.68 | 18.79 | 17.25 | 18.07 | 12,985,397 | -1.42(-7.29%) |
Mar 14, 2008 | 20.62 | 20.62 | 18.91 | 19.49 | 21,145,652 | -1.58(-7.52%) |
Mar 13, 2008 | 19.81 | 21.15 | 19.80 | 21.07 | 9,648,740 | +0.82(+4.06%) |
Mar 12, 2008 | 20.17 | 20.60 | 19.88 | 20.25 | 9,970,427 | +0.30(+1.50%) |
Mar 11, 2008 | 19.43 | 20.02 | 19.20 | 19.95 | 9,266,032 | +1.17(+6.21%) |
Mar 10, 2008 | 19.30 | 19.38 | 18.56 | 18.79 | 6,237,665 | -0.01(-0.04%) |
Mar 07, 2008 | 19.13 | 19.21 | 18.55 | 18.79 | 9,466,854 | -0.40(-2.06%) |
Mar 06, 2008 | 20.39 | 20.39 | 19.16 | 19.19 | 7,400,721 | -1.03(-5.10%) |
Mar 05, 2008 | 19.97 | 20.55 | 19.97 | 20.22 | 8,447,824 | +0.06(+0.30%) |
Mar 04, 2008 | 20.19 | 20.54 | 19.88 | 20.16 | 7,362,215 | -0.30(-1.46%) |
Mar 03, 2008 | 20.76 | 20.76 | 20.03 | 20.46 | 8,065,285 | -0.13(-0.62%) |
Feb 29, 2008 | 21.30 | 21.48 | 20.44 | 20.59 | 11,293,037 | -0.97(-4.51%) |
Feb 28, 2008 | 21.29 | 22.00 | 21.01 | 21.56 | 9,819,956 | +0.34(+1.62%) |
Feb 27, 2008 | 21.38 | 21.54 | 20.88 | 21.21 | 6,905,125 | -0.13(-0.60%) |
Feb 26, 2008 | 20.76 | 21.49 | 20.59 | 21.34 | 6,638,231 | +0.46(+2.18%) |
Feb 25, 2008 | 20.68 | 20.91 | 20.07 | 20.89 | 4,485,632 | +0.28(+1.34%) |
Feb 22, 2008 | 20.68 | 20.68 | 20.10 | 20.61 | 3,656,811 | +0.07(+0.36%) |
Feb 21, 2008 | 20.33 | 20.74 | 20.18 | 20.53 | 7,370,372 | +0.36(+1.78%) |
Feb 20, 2008 | 19.67 | 20.24 | 19.60 | 20.18 | 6,202,666 | +0.23(+1.16%) |
Feb 19, 2008 | 19.94 | 20.34 | 19.66 | 19.94 | 4,462,557 | +0.50(+2.57%) |
Feb 18, 2008 | 19.59 | 19.62 | 19.07 | 19.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.59 | 19.62 | 19.07 | 19.44 | 3,466,608 | -0.08(-0.42%) |
Feb 14, 2008 | 19.91 | 19.95 | 19.29 | 19.53 | 4,490,717 | -0.32(-1.62%) |
Feb 13, 2008 | 19.96 | 19.96 | 19.45 | 19.85 | 4,599,720 | +0.28(+1.45%) |
Feb 12, 2008 | 20.12 | 20.17 | 19.39 | 19.56 | 6,769,501 | -0.22(-1.13%) |
Feb 11, 2008 | 19.85 | 20.03 | 19.08 | 19.79 | 6,669,865 | +0.31(+1.57%) |
Feb 08, 2008 | 19.42 | 19.81 | 19.05 | 19.48 | 5,422,937 | +0.19(+0.97%) |
Feb 07, 2008 | 19.29 | 19.57 | 18.68 | 19.29 | 8,207,587 | +0.32(+1.69%) |
Feb 06, 2008 | 19.27 | 19.61 | 18.76 | 18.97 | 6,881,837 | +0.07(+0.36%) |
Feb 05, 2008 | 20.18 | 20.18 | 18.88 | 18.91 | 11,441,030 | -1.49(-7.33%) |
Feb 04, 2008 | 20.92 | 21.07 | 20.20 | 20.40 | 4,421,646 | -0.35(-1.69%) |
Feb 01, 2008 | 20.53 | 21.09 | 20.22 | 20.75 | 9,251,176 | +0.55(+2.70%) |
Jan 31, 2008 | 18.94 | 20.53 | 18.46 | 20.21 | 12,650,670 | +1.23(+6.46%) |
Jan 30, 2008 | 18.75 | 19.65 | 18.49 | 18.98 | 8,150,308 | -0.06(-0.31%) |
Jan 29, 2008 | 18.45 | 19.62 | 18.34 | 19.04 | 14,619,928 | +1.06(+5.90%) |
Jan 28, 2008 | 18.49 | 18.49 | 17.07 | 17.98 | 9,681,255 | -0.23(-1.27%) |
Jan 25, 2008 | 19.47 | 19.80 | 18.01 | 18.21 | 9,326,336 | -1.23(-6.34%) |
Jan 24, 2008 | 18.67 | 19.59 | 18.57 | 19.44 | 8,732,877 | +0.93(+5.00%) |
Jan 23, 2008 | 17.52 | 18.60 | 16.71 | 18.52 | 9,078,054 | +0.71(+3.99%) |
Jan 22, 2008 | 15.59 | 17.82 | 15.59 | 17.81 | 12,135,902 | +0.64(+3.70%) |
Jan 21, 2008 | 16.81 | 18.68 | 16.58 | 17.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.81 | 18.68 | 16.58 | 17.17 | 8,278,271 | +0.40(+2.36%) |
Jan 17, 2008 | 17.57 | 17.75 | 16.66 | 16.78 | 7,271,710 | -0.78(-4.47%) |
Jan 16, 2008 | 17.30 | 18.02 | 17.19 | 17.56 | 8,447,044 | -0.04(-0.21%) |
Jan 15, 2008 | 18.49 | 18.49 | 17.49 | 17.60 | 8,548,669 | -0.93(-5.00%) |
Jan 14, 2008 | 18.89 | 19.25 | 18.32 | 18.52 | 7,040,638 | -0.37(-1.98%) |
Jan 11, 2008 | 19.03 | 19.32 | 18.44 | 18.90 | 7,243,289 | -0.04(-0.24%) |
Jan 10, 2008 | 18.62 | 19.08 | 17.90 | 18.94 | 9,771,503 | +0.34(+1.85%) |
Jan 09, 2008 | 18.32 | 18.73 | 17.64 | 18.60 | 10,471,215 | +0.11(+0.61%) |
Jan 08, 2008 | 18.88 | 19.04 | 18.46 | 18.49 | 7,639,562 | -0.07(-0.40%) |
Jan 07, 2008 | 19.03 | 19.14 | 17.90 | 18.56 | 6,991,829 | -0.11(-0.60%) |
Jan 04, 2008 | 19.38 | 19.42 | 18.61 | 18.67 | 5,722,183 | -0.75(-3.85%) |
Jan 03, 2008 | 19.56 | 19.56 | 19.02 | 19.42 | 4,616,375 | +0.07(+0.39%) |
Jan 02, 2008 | 19.42 | 19.86 | 18.85 | 19.35 | 6,107,441 | +0.03(+0.15%) |