Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.98 | 17.02 | 16.69 | 16.97 | 12,498,460 | -0.06(-0.33%) |
Mar 28, 2008 | 17.12 | 17.31 | 17.00 | 17.02 | 12,658,020 | -0.04(-0.21%) |
Mar 27, 2008 | 17.17 | 17.41 | 16.97 | 17.06 | 20,325,054 | -0.05(-0.29%) |
Mar 26, 2008 | 17.29 | 17.29 | 16.80 | 17.11 | 22,039,326 | -0.64(-3.58%) |
Mar 25, 2008 | 17.34 | 17.82 | 17.34 | 17.74 | 26,771,674 | +0.37(+2.11%) |
Mar 24, 2008 | 16.95 | 17.47 | 16.92 | 17.38 | 18,214,012 | +0.46(+2.71%) |
Mar 21, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,306,447 | +0.00(+0.00%) |
Mar 20, 2008 | 16.77 | 16.95 | 16.57 | 16.92 | 16,305,313 | +0.20(+1.18%) |
Mar 19, 2008 | 17.10 | 17.40 | 16.71 | 16.72 | 19,509,344 | -0.49(-2.87%) |
Mar 18, 2008 | 16.59 | 17.22 | 16.59 | 17.22 | 22,402,654 | +0.83(+5.04%) |
Mar 17, 2008 | 16.02 | 16.55 | 16.02 | 16.39 | 18,231,952 | -0.05(-0.30%) |
Mar 14, 2008 | 16.81 | 16.83 | 16.16 | 16.44 | 19,619,020 | -0.28(-1.69%) |
Mar 13, 2008 | 16.44 | 16.83 | 16.13 | 16.72 | 20,415,316 | +0.12(+0.72%) |
Mar 12, 2008 | 16.81 | 16.98 | 16.59 | 16.60 | 15,191,588 | -0.30(-1.75%) |
Mar 11, 2008 | 16.57 | 16.90 | 16.21 | 16.90 | 20,610,976 | +0.69(+4.27%) |
Mar 10, 2008 | 16.09 | 16.65 | 16.09 | 16.21 | 23,146,932 | +0.09(+0.57%) |
Mar 07, 2008 | 16.18 | 16.36 | 15.97 | 16.11 | 22,007,062 | -0.23(-1.42%) |
Mar 06, 2008 | 16.58 | 16.66 | 16.30 | 16.35 | 15,982,596 | -0.23(-1.36%) |
Mar 05, 2008 | 16.42 | 16.84 | 16.38 | 16.57 | 18,614,106 | +0.26(+1.60%) |
Mar 04, 2008 | 16.19 | 16.37 | 15.99 | 16.31 | 17,501,768 | -0.04(-0.22%) |
Mar 03, 2008 | 16.34 | 16.56 | 16.18 | 16.35 | 16,866,834 | -0.05(-0.30%) |
Feb 29, 2008 | 16.62 | 16.68 | 16.33 | 16.40 | 15,044,460 | -0.43(-2.56%) |
Feb 28, 2008 | 16.91 | 17.12 | 16.66 | 16.83 | 15,672,999 | -0.18(-1.04%) |
Feb 27, 2008 | 16.96 | 17.22 | 16.83 | 17.00 | 14,749,162 | -0.09(-0.54%) |
Feb 26, 2008 | 16.95 | 17.22 | 16.78 | 17.10 | 19,453,182 | +0.03(+0.17%) |
Feb 25, 2008 | 16.67 | 17.17 | 16.63 | 17.07 | 18,700,914 | +0.37(+2.24%) |
Feb 22, 2008 | 16.57 | 16.71 | 16.26 | 16.69 | 13,424,413 | +0.16(+0.98%) |
Feb 21, 2008 | 16.70 | 16.87 | 16.46 | 16.53 | 13,349,788 | -0.11(-0.68%) |
Feb 20, 2008 | 16.06 | 16.66 | 15.95 | 16.64 | 16,492,636 | +0.48(+2.97%) |
Feb 19, 2008 | 16.45 | 16.62 | 16.08 | 16.16 | 17,833,282 | -0.13(-0.78%) |
Feb 18, 2008 | 16.40 | 16.43 | 16.11 | 16.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.40 | 16.43 | 16.11 | 16.29 | 18,536,000 | -0.40(-2.41%) |
Feb 14, 2008 | 17.04 | 17.10 | 16.64 | 16.69 | 14,933,114 | -0.37(-2.19%) |
Feb 13, 2008 | 16.62 | 17.09 | 16.62 | 17.07 | 23,527,818 | +0.61(+3.73%) |
Feb 12, 2008 | 16.74 | 16.83 | 16.30 | 16.45 | 20,337,418 | -0.21(-1.27%) |
Feb 11, 2008 | 16.62 | 16.73 | 16.26 | 16.66 | 25,500,712 | +0.06(+0.34%) |
Feb 08, 2008 | 16.62 | 16.74 | 16.01 | 16.61 | 25,572,072 | +0.03(+0.17%) |
Feb 07, 2008 | 15.85 | 16.99 | 15.75 | 16.58 | 33,776,632 | +0.44(+2.76%) |
Feb 06, 2008 | 16.58 | 16.69 | 16.08 | 16.14 | 21,372,754 | -0.17(-1.04%) |
Feb 05, 2008 | 17.08 | 17.08 | 16.29 | 16.30 | 23,304,976 | -1.03(-5.94%) |
Feb 04, 2008 | 17.38 | 17.55 | 17.17 | 17.34 | 19,715,946 | -0.04(-0.20%) |
Feb 01, 2008 | 17.02 | 17.46 | 16.85 | 17.37 | 23,325,052 | +0.32(+1.86%) |
Jan 31, 2008 | 16.62 | 17.15 | 16.56 | 17.05 | 22,628,154 | +0.14(+0.83%) |
Jan 30, 2008 | 16.54 | 17.23 | 16.48 | 16.91 | 24,704,236 | +0.20(+1.23%) |
Jan 29, 2008 | 16.41 | 16.81 | 16.30 | 16.71 | 24,871,460 | +0.52(+3.18%) |
Jan 28, 2008 | 16.48 | 16.49 | 15.88 | 16.19 | 35,063,624 | +0.40(+2.55%) |
Jan 25, 2008 | 16.05 | 16.35 | 15.49 | 15.79 | 29,215,378 | +0.12(+0.77%) |
Jan 24, 2008 | 15.38 | 15.70 | 15.08 | 15.67 | 20,863,248 | +0.60(+3.98%) |
Jan 23, 2008 | 15.06 | 15.10 | 14.14 | 15.07 | 39,265,300 | -0.28(-1.79%) |
Jan 22, 2008 | 14.33 | 15.51 | 14.26 | 15.34 | 27,164,642 | -0.32(-2.07%) |
Jan 21, 2008 | 15.90 | 16.01 | 15.46 | 15.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.90 | 16.01 | 15.46 | 15.67 | 22,397,876 | +0.02(+0.14%) |
Jan 17, 2008 | 15.81 | 16.16 | 15.59 | 15.65 | 23,200,310 | -0.06(-0.40%) |
Jan 16, 2008 | 16.11 | 16.28 | 15.65 | 15.71 | 25,675,004 | -0.62(-3.80%) |
Jan 15, 2008 | 16.24 | 16.74 | 16.16 | 16.33 | 20,900,912 | -0.08(-0.47%) |
Jan 14, 2008 | 16.28 | 16.52 | 16.07 | 16.41 | 13,398,186 | +0.47(+2.92%) |
Jan 11, 2008 | 16.05 | 16.16 | 15.82 | 15.94 | 17,033,982 | -0.25(-1.53%) |
Jan 10, 2008 | 15.71 | 16.30 | 15.46 | 16.19 | 23,047,738 | +0.36(+2.27%) |
Jan 09, 2008 | 15.34 | 15.97 | 15.29 | 15.83 | 26,479,998 | +0.53(+3.46%) |
Jan 08, 2008 | 15.75 | 16.14 | 15.25 | 15.30 | 22,692,542 | -0.34(-2.17%) |
Jan 07, 2008 | 15.96 | 15.97 | 15.46 | 15.64 | 28,280,154 | -0.20(-1.25%) |
Jan 04, 2008 | 16.17 | 16.41 | 15.68 | 15.84 | 25,287,706 | -0.49(-2.98%) |
Jan 03, 2008 | 16.52 | 16.61 | 16.23 | 16.33 | 13,671,773 | -0.17(-1.03%) |
Jan 02, 2008 | 16.95 | 16.95 | 16.35 | 16.50 | 19,397,482 | -0.44(-2.58%) |