Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.26 | 20.51 | 19.94 | 20.10 | 983,155 | +0.03(+0.17%) |
Mar 28, 2008 | 20.79 | 20.83 | 19.79 | 20.07 | 1,210,829 | -0.60(-2.89%) |
Mar 27, 2008 | 20.94 | 21.22 | 20.57 | 20.66 | 902,139 | -0.21(-1.00%) |
Mar 26, 2008 | 20.98 | 21.00 | 20.36 | 20.87 | 1,150,587 | -0.35(-1.66%) |
Mar 25, 2008 | 20.95 | 21.57 | 20.65 | 21.23 | 1,393,521 | +0.27(+1.29%) |
Mar 24, 2008 | 20.69 | 21.43 | 20.69 | 20.96 | 2,326,784 | +0.52(+2.53%) |
Mar 21, 2008 | 18.95 | 20.56 | 18.94 | 20.44 | 1,351,457 | +0.00(+0.00%) |
Mar 20, 2008 | 18.95 | 20.56 | 18.94 | 20.44 | 1,351,457 | +1.37(+7.20%) |
Mar 19, 2008 | 19.12 | 19.72 | 18.84 | 19.07 | 1,455,314 | -0.09(-0.45%) |
Mar 18, 2008 | 18.46 | 19.17 | 18.40 | 19.15 | 1,615,442 | +0.79(+4.28%) |
Mar 17, 2008 | 18.07 | 18.68 | 17.67 | 18.36 | 1,978,873 | -0.42(-2.25%) |
Mar 14, 2008 | 19.38 | 19.70 | 18.28 | 18.79 | 2,173,826 | -0.33(-1.74%) |
Mar 13, 2008 | 18.63 | 19.27 | 18.15 | 19.12 | 1,504,806 | +0.13(+0.68%) |
Mar 12, 2008 | 19.35 | 19.47 | 18.83 | 18.99 | 1,516,071 | -0.25(-1.32%) |
Mar 11, 2008 | 18.87 | 19.50 | 18.62 | 19.24 | 1,894,601 | +0.84(+4.59%) |
Mar 10, 2008 | 18.78 | 18.78 | 18.16 | 18.40 | 2,117,578 | -0.14(-0.74%) |
Mar 07, 2008 | 18.08 | 18.71 | 17.51 | 18.54 | 2,343,591 | +0.47(+2.58%) |
Mar 06, 2008 | 19.02 | 19.02 | 18.05 | 18.07 | 1,818,052 | -1.01(-5.29%) |
Mar 05, 2008 | 19.17 | 19.42 | 18.84 | 19.08 | 1,644,942 | -0.11(-0.56%) |
Mar 04, 2008 | 19.35 | 19.56 | 18.78 | 19.19 | 2,349,525 | -0.12(-0.61%) |
Mar 03, 2008 | 19.70 | 19.86 | 19.26 | 19.30 | 2,108,407 | -0.38(-1.92%) |
Feb 29, 2008 | 20.62 | 20.73 | 19.68 | 19.68 | 1,426,861 | -0.95(-4.60%) |
Feb 28, 2008 | 21.05 | 21.05 | 20.55 | 20.63 | 659,347 | -0.45(-2.12%) |
Feb 27, 2008 | 20.97 | 21.34 | 20.68 | 21.08 | 954,931 | +0.12(+0.58%) |
Feb 26, 2008 | 20.87 | 21.14 | 20.52 | 20.96 | 2,298,605 | +0.70(+3.46%) |
Feb 25, 2008 | 19.92 | 20.33 | 19.65 | 20.26 | 1,359,875 | +0.35(+1.77%) |
Feb 22, 2008 | 19.75 | 19.97 | 19.31 | 19.90 | 2,530,968 | +0.24(+1.23%) |
Feb 21, 2008 | 19.31 | 19.74 | 19.31 | 19.66 | 1,069,975 | +0.30(+1.57%) |
Feb 20, 2008 | 19.05 | 19.54 | 18.76 | 19.36 | 3,001,907 | +0.08(+0.39%) |
Feb 19, 2008 | 20.12 | 20.12 | 19.26 | 19.28 | 1,025,313 | -0.43(-2.17%) |
Feb 18, 2008 | 19.82 | 19.88 | 19.42 | 19.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.82 | 19.88 | 19.42 | 19.71 | 1,108,435 | -0.11(-0.56%) |
Feb 14, 2008 | 20.39 | 20.39 | 19.47 | 19.82 | 2,029,308 | -0.45(-2.22%) |
Feb 13, 2008 | 20.68 | 20.77 | 20.00 | 20.27 | 2,002,563 | -0.31(-1.50%) |
Feb 12, 2008 | 20.74 | 20.78 | 20.27 | 20.58 | 1,980,800 | -0.10(-0.51%) |
Feb 11, 2008 | 20.80 | 20.82 | 20.30 | 20.68 | 1,168,327 | +0.14(+0.69%) |
Feb 08, 2008 | 20.81 | 20.97 | 20.31 | 20.54 | 1,244,479 | -0.23(-1.13%) |
Feb 07, 2008 | 20.15 | 21.48 | 20.13 | 20.78 | 1,404,795 | +0.34(+1.68%) |
Feb 06, 2008 | 21.49 | 21.49 | 20.37 | 20.43 | 1,055,343 | -0.68(-3.20%) |
Feb 05, 2008 | 21.29 | 21.70 | 20.94 | 21.11 | 1,752,687 | -0.57(-2.63%) |
Feb 04, 2008 | 21.63 | 22.04 | 21.48 | 21.68 | 1,746,378 | -0.11(-0.52%) |
Feb 01, 2008 | 21.51 | 21.96 | 21.17 | 21.79 | 1,861,626 | +0.74(+3.49%) |
Jan 31, 2008 | 21.09 | 21.48 | 20.63 | 21.06 | 2,209,843 | -0.44(-2.05%) |
Jan 30, 2008 | 21.26 | 21.96 | 21.03 | 21.50 | 2,378,032 | -0.27(-1.24%) |
Jan 29, 2008 | 21.19 | 21.90 | 21.12 | 21.77 | 2,769,437 | +0.75(+3.58%) |
Jan 28, 2008 | 19.85 | 21.08 | 19.80 | 21.02 | 1,499,793 | +0.90(+4.48%) |
Jan 25, 2008 | 20.76 | 21.17 | 20.01 | 20.12 | 2,124,300 | -0.21(-1.03%) |
Jan 24, 2008 | 19.99 | 20.65 | 19.62 | 20.33 | 3,124,492 | +0.13(+0.63%) |
Jan 23, 2008 | 19.26 | 20.28 | 18.65 | 20.20 | 2,803,279 | +0.59(+2.99%) |
Jan 22, 2008 | 17.23 | 19.76 | 17.01 | 19.61 | 4,912,052 | +1.28(+6.97%) |
Jan 21, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 6,592,964 | -1.35(-6.85%) |
Jan 17, 2008 | 20.14 | 20.47 | 19.61 | 19.68 | 2,077,809 | -0.48(-2.38%) |
Jan 16, 2008 | 20.33 | 21.02 | 20.09 | 20.16 | 2,416,416 | -0.55(-2.63%) |
Jan 15, 2008 | 21.20 | 21.52 | 20.31 | 20.71 | 2,277,866 | -0.88(-4.08%) |
Jan 14, 2008 | 22.27 | 22.27 | 21.47 | 21.59 | 2,030,405 | -0.52(-2.35%) |
Jan 11, 2008 | 22.74 | 22.96 | 20.97 | 22.11 | 6,629,636 | -2.32(-9.49%) |
Jan 10, 2008 | 23.56 | 24.74 | 23.32 | 24.43 | 1,809,307 | +0.86(+3.66%) |
Jan 09, 2008 | 23.44 | 23.63 | 22.90 | 23.56 | 1,841,461 | +0.24(+1.05%) |
Jan 08, 2008 | 24.16 | 24.56 | 23.26 | 23.32 | 970,821 | -0.86(-3.54%) |
Jan 07, 2008 | 24.05 | 24.26 | 23.60 | 24.18 | 1,548,702 | +0.54(+2.29%) |
Jan 04, 2008 | 24.20 | 24.20 | 23.39 | 23.63 | 1,056,481 | -0.82(-3.35%) |
Jan 03, 2008 | 23.71 | 24.62 | 23.64 | 24.45 | 1,186,058 | +0.74(+3.13%) |
Jan 02, 2008 | 23.92 | 23.92 | 23.46 | 23.71 | 1,425,178 | -0.16(-0.66%) |