Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.15 | 19.19 | 18.97 | 19.07 | 3,860,563 | +0.07(+0.35%) |
Mar 28, 2008 | 19.11 | 19.24 | 18.97 | 19.00 | 5,434,314 | -0.13(-0.70%) |
Mar 27, 2008 | 19.08 | 19.33 | 19.06 | 19.14 | 3,095,938 | +0.27(+1.45%) |
Mar 26, 2008 | 18.88 | 18.97 | 18.73 | 18.86 | 3,782,597 | -0.49(-2.55%) |
Mar 25, 2008 | 19.31 | 19.39 | 19.09 | 19.36 | 4,292,537 | +0.42(+2.21%) |
Mar 24, 2008 | 19.26 | 19.26 | 18.86 | 18.94 | 5,284,794 | +0.07(+0.36%) |
Mar 21, 2008 | 19.16 | 19.20 | 18.85 | 18.87 | 11,916,028 | +0.00(+0.00%) |
Mar 20, 2008 | 19.16 | 19.20 | 18.85 | 18.87 | 11,916,028 | +0.20(+1.08%) |
Mar 19, 2008 | 18.93 | 19.06 | 18.65 | 18.67 | 6,433,107 | -0.35(-1.84%) |
Mar 18, 2008 | 18.83 | 19.17 | 18.83 | 19.02 | 4,757,897 | +0.58(+3.14%) |
Mar 17, 2008 | 18.23 | 18.60 | 18.21 | 18.44 | 2,714,462 | +0.08(+0.44%) |
Mar 14, 2008 | 18.57 | 18.57 | 18.21 | 18.36 | 5,197,674 | -0.27(-1.42%) |
Mar 13, 2008 | 18.73 | 18.76 | 18.53 | 18.62 | 3,051,203 | -0.31(-1.61%) |
Mar 12, 2008 | 18.90 | 19.08 | 18.87 | 18.93 | 2,482,224 | +0.12(+0.62%) |
Mar 11, 2008 | 18.88 | 18.93 | 18.52 | 18.81 | 2,983,025 | +0.22(+1.21%) |
Mar 10, 2008 | 18.97 | 19.02 | 18.56 | 18.59 | 4,613,522 | -0.47(-2.48%) |
Mar 07, 2008 | 18.93 | 19.13 | 18.82 | 19.06 | 4,574,750 | +0.13(+0.71%) |
Mar 06, 2008 | 18.97 | 19.02 | 18.89 | 18.93 | 2,802,953 | -0.13(-0.68%) |
Mar 05, 2008 | 19.31 | 19.89 | 18.99 | 19.06 | 6,260,533 | -0.57(-2.89%) |
Mar 04, 2008 | 19.47 | 19.68 | 19.42 | 19.62 | 3,838,306 | -0.38(-1.89%) |
Mar 03, 2008 | 20.04 | 20.05 | 19.77 | 20.00 | 2,877,982 | +0.27(+1.34%) |
Feb 29, 2008 | 19.84 | 19.90 | 19.67 | 19.73 | 4,835,823 | -0.51(-2.53%) |
Feb 28, 2008 | 20.35 | 20.47 | 20.14 | 20.25 | 2,863,815 | -0.19(-0.92%) |
Feb 27, 2008 | 20.30 | 20.60 | 20.30 | 20.44 | 2,849,452 | -0.17(-0.83%) |
Feb 26, 2008 | 20.28 | 20.62 | 20.26 | 20.61 | 3,775,590 | +0.40(+2.00%) |
Feb 25, 2008 | 19.91 | 20.23 | 19.86 | 20.20 | 4,661,933 | +0.39(+1.97%) |
Feb 22, 2008 | 19.86 | 19.90 | 19.59 | 19.81 | 5,290,764 | -0.19(-0.94%) |
Feb 21, 2008 | 19.98 | 20.13 | 19.95 | 20.00 | 5,758,993 | +0.09(+0.43%) |
Feb 20, 2008 | 19.69 | 19.92 | 19.65 | 19.91 | 6,858,852 | -0.20(-0.98%) |
Feb 19, 2008 | 20.23 | 20.26 | 20.07 | 20.11 | 4,741,147 | +0.25(+1.27%) |
Feb 18, 2008 | 19.77 | 19.88 | 19.55 | 19.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.77 | 19.88 | 19.55 | 19.86 | 9,304,278 | +0.39(+2.01%) |
Feb 14, 2008 | 19.53 | 19.59 | 19.44 | 19.47 | 3,489,941 | -0.15(-0.78%) |
Feb 13, 2008 | 19.69 | 19.70 | 19.47 | 19.62 | 4,307,122 | -0.19(-0.95%) |
Feb 12, 2008 | 19.26 | 19.86 | 19.26 | 19.81 | 7,319,053 | +0.53(+2.75%) |
Feb 11, 2008 | 19.25 | 19.30 | 18.88 | 19.28 | 7,854,454 | +0.33(+1.76%) |
Feb 08, 2008 | 18.44 | 18.95 | 18.38 | 18.95 | 12,320,391 | -0.10(-0.54%) |
Feb 07, 2008 | 18.84 | 19.24 | 18.75 | 19.05 | 20,384,904 | -1.57(-7.61%) |
Feb 06, 2008 | 20.59 | 20.79 | 20.48 | 20.62 | 6,645,593 | +0.12(+0.59%) |
Feb 05, 2008 | 20.70 | 20.78 | 20.41 | 20.50 | 5,370,268 | -0.57(-2.69%) |
Feb 04, 2008 | 20.95 | 21.10 | 20.81 | 21.06 | 3,333,971 | -0.06(-0.30%) |
Feb 01, 2008 | 20.98 | 21.20 | 20.81 | 21.13 | 4,466,550 | -0.17(-0.78%) |
Jan 31, 2008 | 20.67 | 21.46 | 20.62 | 21.29 | 6,418,101 | +0.27(+1.30%) |
Jan 30, 2008 | 21.04 | 21.32 | 20.96 | 21.02 | 3,271,057 | -0.35(-1.62%) |
Jan 29, 2008 | 21.41 | 21.46 | 21.26 | 21.37 | 2,246,997 | -0.03(-0.15%) |
Jan 28, 2008 | 21.25 | 21.44 | 21.03 | 21.40 | 5,818,765 | +0.31(+1.47%) |
Jan 25, 2008 | 21.62 | 21.64 | 20.94 | 21.09 | 5,105,670 | -0.46(-2.15%) |
Jan 24, 2008 | 21.38 | 21.65 | 21.27 | 21.55 | 11,386,042 | -0.18(-0.83%) |
Jan 23, 2008 | 21.06 | 21.77 | 21.02 | 21.73 | 8,921,901 | -0.22(-1.00%) |
Jan 22, 2008 | 21.28 | 22.02 | 21.28 | 21.95 | 7,818,043 | -0.71(-3.15%) |
Jan 21, 2008 | 23.07 | 23.22 | 22.53 | 22.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.07 | 23.22 | 22.53 | 22.66 | 4,873,576 | -0.12(-0.53%) |
Jan 17, 2008 | 23.38 | 23.41 | 22.67 | 22.79 | 4,469,289 | -0.41(-1.76%) |
Jan 16, 2008 | 23.29 | 23.50 | 23.17 | 23.19 | 3,551,544 | -0.30(-1.26%) |
Jan 15, 2008 | 23.80 | 23.82 | 23.38 | 23.49 | 3,292,233 | -0.22(-0.91%) |
Jan 14, 2008 | 23.74 | 24.06 | 23.64 | 23.71 | 4,827,012 | -0.18(-0.73%) |
Jan 11, 2008 | 24.01 | 24.07 | 23.83 | 23.88 | 3,300,214 | -0.46(-1.90%) |
Jan 10, 2008 | 24.30 | 24.48 | 24.16 | 24.35 | 3,629,630 | -0.09(-0.35%) |
Jan 09, 2008 | 24.31 | 24.56 | 24.23 | 24.43 | 5,642,936 | +0.41(+1.72%) |
Jan 08, 2008 | 24.35 | 24.36 | 23.98 | 24.02 | 8,215,876 | +0.31(+1.31%) |
Jan 07, 2008 | 23.47 | 23.73 | 23.28 | 23.71 | 8,627,423 | +1.11(+4.89%) |
Jan 04, 2008 | 22.98 | 23.07 | 22.55 | 22.60 | 3,179,836 | -0.22(-0.95%) |
Jan 03, 2008 | 22.81 | 22.90 | 22.71 | 22.82 | 2,504,852 | +0.27(+1.20%) |
Jan 02, 2008 | 22.67 | 22.82 | 22.40 | 22.55 | 3,430,914 | -0.10(-0.44%) |