Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.92 | 20.40 | 19.79 | 20.03 | 1,457,647 | +0.11(+0.54%) |
Mar 28, 2008 | 20.41 | 20.59 | 19.87 | 19.92 | 773,489 | -0.44(-2.16%) |
Mar 27, 2008 | 20.59 | 20.88 | 20.21 | 20.36 | 973,773 | -0.10(-0.50%) |
Mar 26, 2008 | 20.92 | 21.17 | 20.22 | 20.46 | 2,452,998 | -0.65(-3.10%) |
Mar 25, 2008 | 20.99 | 21.16 | 20.33 | 21.12 | 2,082,523 | +0.10(+0.48%) |
Mar 24, 2008 | 20.09 | 21.24 | 20.09 | 21.02 | 2,005,842 | +0.90(+4.46%) |
Mar 21, 2008 | 19.62 | 20.21 | 19.26 | 20.12 | 2,755,953 | +0.00(+0.00%) |
Mar 20, 2008 | 19.62 | 20.21 | 19.26 | 20.12 | 2,755,953 | +0.71(+3.66%) |
Mar 19, 2008 | 19.51 | 20.09 | 19.26 | 19.41 | 2,115,731 | +0.07(+0.35%) |
Mar 18, 2008 | 18.73 | 19.34 | 18.42 | 19.34 | 2,170,519 | +1.04(+5.67%) |
Mar 17, 2008 | 17.88 | 18.46 | 17.65 | 18.30 | 1,247,259 | -0.08(-0.46%) |
Mar 14, 2008 | 19.24 | 19.39 | 17.93 | 18.39 | 1,843,805 | -0.65(-3.41%) |
Mar 13, 2008 | 18.98 | 19.16 | 18.28 | 19.04 | 1,569,464 | -0.20(-1.06%) |
Mar 12, 2008 | 19.46 | 19.83 | 19.10 | 19.24 | 2,251,874 | -0.34(-1.76%) |
Mar 11, 2008 | 18.62 | 19.59 | 18.21 | 19.58 | 2,082,349 | +1.49(+8.23%) |
Mar 10, 2008 | 18.82 | 18.93 | 18.09 | 18.09 | 2,592,290 | -0.81(-4.27%) |
Mar 07, 2008 | 18.62 | 19.11 | 18.35 | 18.90 | 1,741,050 | +0.12(+0.63%) |
Mar 06, 2008 | 19.37 | 19.89 | 18.48 | 18.78 | 2,188,639 | -0.66(-3.40%) |
Mar 05, 2008 | 19.77 | 19.89 | 19.23 | 19.44 | 1,732,936 | -0.02(-0.12%) |
Mar 04, 2008 | 20.57 | 20.57 | 19.10 | 19.46 | 2,960,839 | -1.20(-5.79%) |
Mar 03, 2008 | 20.42 | 20.81 | 20.09 | 20.66 | 1,335,704 | +0.41(+2.01%) |
Feb 29, 2008 | 20.57 | 20.76 | 20.07 | 20.25 | 1,416,527 | -0.61(-2.92%) |
Feb 28, 2008 | 20.33 | 20.97 | 20.29 | 20.86 | 2,650,316 | +0.47(+2.30%) |
Feb 27, 2008 | 21.04 | 21.34 | 20.16 | 20.40 | 2,624,173 | -0.76(-3.57%) |
Feb 26, 2008 | 20.88 | 21.56 | 20.88 | 21.15 | 1,515,074 | +0.03(+0.13%) |
Feb 25, 2008 | 20.28 | 21.12 | 19.87 | 21.12 | 1,315,853 | +0.81(+4.00%) |
Feb 22, 2008 | 20.36 | 20.54 | 19.87 | 20.31 | 1,197,521 | +0.03(+0.14%) |
Feb 21, 2008 | 20.62 | 21.02 | 20.16 | 20.28 | 1,241,650 | -0.15(-0.75%) |
Feb 20, 2008 | 19.78 | 20.44 | 19.65 | 20.44 | 1,200,380 | +0.48(+2.40%) |
Feb 19, 2008 | 20.14 | 20.33 | 19.88 | 19.96 | 1,065,998 | +0.04(+0.20%) |
Feb 18, 2008 | 19.77 | 20.12 | 19.49 | 19.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.77 | 20.12 | 19.49 | 19.92 | 861,933 | +0.03(+0.17%) |
Feb 14, 2008 | 19.90 | 20.18 | 19.68 | 19.88 | 2,654,393 | -0.02(-0.08%) |
Feb 13, 2008 | 19.90 | 19.96 | 19.26 | 19.90 | 1,094,478 | +0.27(+1.35%) |
Feb 12, 2008 | 19.33 | 19.75 | 19.18 | 19.63 | 1,254,526 | +0.24(+1.25%) |
Feb 11, 2008 | 19.67 | 19.67 | 19.05 | 19.39 | 1,624,934 | -0.31(-1.57%) |
Feb 08, 2008 | 20.25 | 20.58 | 19.53 | 19.70 | 968,305 | -0.66(-3.24%) |
Feb 07, 2008 | 19.90 | 20.46 | 19.65 | 20.36 | 1,587,224 | +0.38(+1.92%) |
Feb 06, 2008 | 20.47 | 20.70 | 19.87 | 19.98 | 1,252,821 | -0.30(-1.47%) |
Feb 05, 2008 | 20.42 | 21.00 | 20.26 | 20.28 | 1,900,932 | -0.60(-2.87%) |
Feb 04, 2008 | 20.58 | 21.10 | 20.42 | 20.88 | 3,071,926 | +0.28(+1.37%) |
Feb 01, 2008 | 20.02 | 20.82 | 19.97 | 20.59 | 11,365,737 | +0.42(+2.07%) |
Jan 31, 2008 | 19.99 | 20.72 | 19.34 | 20.18 | 12,568,394 | -0.64(-3.06%) |
Jan 30, 2008 | 21.18 | 21.76 | 20.69 | 20.81 | 1,187,706 | -0.42(-1.99%) |
Jan 29, 2008 | 21.77 | 22.10 | 21.23 | 21.24 | 1,329,272 | -0.17(-0.79%) |
Jan 28, 2008 | 20.92 | 21.42 | 20.40 | 21.41 | 950,340 | +0.63(+3.01%) |
Jan 25, 2008 | 21.11 | 21.30 | 20.37 | 20.78 | 1,475,031 | -0.07(-0.32%) |
Jan 24, 2008 | 21.33 | 21.62 | 20.76 | 20.85 | 3,324,381 | +0.10(+0.46%) |
Jan 23, 2008 | 18.89 | 21.14 | 18.87 | 20.75 | 4,570,845 | +1.33(+6.86%) |
Jan 22, 2008 | 18.57 | 19.85 | 18.23 | 19.42 | 1,946,576 | +0.82(+4.43%) |
Jan 21, 2008 | 19.37 | 19.37 | 18.36 | 18.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.37 | 19.37 | 18.36 | 18.60 | 2,834,192 | -0.60(-3.12%) |
Jan 17, 2008 | 19.65 | 19.80 | 19.13 | 19.19 | 1,223,509 | -0.46(-2.35%) |
Jan 16, 2008 | 19.27 | 19.99 | 19.09 | 19.66 | 1,157,043 | +0.38(+1.96%) |
Jan 15, 2008 | 19.71 | 19.86 | 19.28 | 19.28 | 994,511 | -0.79(-3.94%) |
Jan 14, 2008 | 19.73 | 20.19 | 19.35 | 20.07 | 1,142,332 | +0.51(+2.60%) |
Jan 11, 2008 | 19.56 | 19.98 | 19.03 | 19.56 | 1,328,924 | -0.15(-0.74%) |
Jan 10, 2008 | 19.46 | 20.03 | 18.99 | 19.71 | 2,859,463 | +0.06(+0.29%) |
Jan 09, 2008 | 19.10 | 19.79 | 18.68 | 19.65 | 2,280,764 | +0.56(+2.93%) |
Jan 08, 2008 | 19.88 | 19.99 | 18.95 | 19.09 | 3,324,017 | -0.69(-3.51%) |
Jan 07, 2008 | 19.98 | 20.16 | 19.37 | 19.79 | 2,386,756 | -0.06(-0.31%) |
Jan 04, 2008 | 20.63 | 21.01 | 19.76 | 19.85 | 1,867,433 | -1.16(-5.53%) |
Jan 03, 2008 | 21.85 | 22.12 | 20.90 | 21.01 | 1,416,075 | -0.71(-3.27%) |
Jan 02, 2008 | 21.62 | 22.11 | 21.44 | 21.72 | 1,988,667 | +0.07(+0.34%) |