Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.00 | 21.39 | 20.83 | 21.33 | 5,517,443 | +0.23(+1.08%) |
Mar 28, 2008 | 20.42 | 21.49 | 20.38 | 21.10 | 8,186,874 | +0.47(+2.29%) |
Mar 27, 2008 | 20.72 | 21.17 | 20.57 | 20.63 | 6,602,018 | +0.28(+1.36%) |
Mar 26, 2008 | 19.80 | 20.54 | 19.71 | 20.35 | 5,461,041 | +0.49(+2.46%) |
Mar 25, 2008 | 18.83 | 19.96 | 18.59 | 19.86 | 7,595,683 | +1.08(+5.72%) |
Mar 24, 2008 | 17.80 | 18.90 | 17.75 | 18.79 | 6,570,270 | +0.99(+5.54%) |
Mar 21, 2008 | 17.74 | 18.03 | 17.40 | 17.80 | 4,700,594 | +0.00(+0.00%) |
Mar 20, 2008 | 17.74 | 18.03 | 17.40 | 17.80 | 4,700,594 | -0.07(-0.41%) |
Mar 19, 2008 | 18.50 | 18.77 | 17.88 | 17.88 | 5,088,780 | -0.86(-4.61%) |
Mar 18, 2008 | 18.14 | 18.76 | 18.14 | 18.74 | 4,135,201 | +0.78(+4.36%) |
Mar 17, 2008 | 18.25 | 18.68 | 17.93 | 17.96 | 8,825,103 | -0.62(-3.33%) |
Mar 14, 2008 | 18.91 | 18.91 | 18.02 | 18.58 | 5,608,616 | -0.23(-1.21%) |
Mar 13, 2008 | 17.99 | 18.90 | 17.97 | 18.81 | 5,770,503 | +0.35(+1.90%) |
Mar 12, 2008 | 18.33 | 18.81 | 18.32 | 18.46 | 4,759,133 | -0.08(-0.44%) |
Mar 11, 2008 | 18.41 | 18.74 | 18.15 | 18.54 | 4,298,196 | +0.39(+2.16%) |
Mar 10, 2008 | 18.37 | 18.51 | 17.86 | 18.15 | 4,630,924 | -0.27(-1.46%) |
Mar 07, 2008 | 18.72 | 18.97 | 18.14 | 18.41 | 5,804,156 | -0.53(-2.80%) |
Mar 06, 2008 | 19.20 | 19.45 | 18.92 | 18.94 | 4,726,906 | -0.22(-1.15%) |
Mar 05, 2008 | 18.87 | 19.18 | 18.70 | 19.16 | 6,614,856 | +0.51(+2.71%) |
Mar 04, 2008 | 18.94 | 19.03 | 18.10 | 18.66 | 7,083,175 | -0.32(-1.67%) |
Mar 03, 2008 | 19.27 | 19.53 | 18.68 | 18.98 | 5,724,871 | -0.36(-1.85%) |
Feb 29, 2008 | 20.13 | 20.24 | 19.19 | 19.34 | 4,475,789 | -1.12(-5.46%) |
Feb 28, 2008 | 19.67 | 20.58 | 19.60 | 20.45 | 6,199,129 | +0.64(+3.21%) |
Feb 27, 2008 | 19.96 | 20.04 | 19.61 | 19.82 | 5,567,632 | -0.12(-0.61%) |
Feb 26, 2008 | 19.64 | 19.98 | 19.31 | 19.94 | 5,044,202 | +0.26(+1.33%) |
Feb 25, 2008 | 18.65 | 19.69 | 18.63 | 19.68 | 7,170,225 | +0.96(+5.14%) |
Feb 22, 2008 | 18.73 | 18.84 | 18.31 | 18.72 | 4,547,452 | +0.04(+0.22%) |
Feb 21, 2008 | 19.42 | 19.53 | 18.54 | 18.68 | 5,304,148 | -0.91(-4.66%) |
Feb 20, 2008 | 19.07 | 19.65 | 18.99 | 19.59 | 7,861,791 | +0.38(+1.99%) |
Feb 19, 2008 | 18.55 | 19.49 | 18.55 | 19.20 | 9,054,120 | +0.95(+5.22%) |
Feb 18, 2008 | 18.70 | 18.82 | 17.94 | 18.25 | 6,537,943 | +0.00(+0.00%) |
Feb 15, 2008 | 18.70 | 18.82 | 17.94 | 18.25 | 6,537,943 | -0.08(-0.44%) |
Feb 14, 2008 | 18.93 | 19.51 | 18.06 | 18.33 | 10,001,337 | -0.56(-2.98%) |
Feb 13, 2008 | 18.08 | 18.98 | 17.95 | 18.90 | 9,904,639 | +1.02(+5.70%) |
Feb 12, 2008 | 18.06 | 18.46 | 17.79 | 17.88 | 5,924,123 | -0.12(-0.68%) |
Feb 11, 2008 | 17.46 | 18.07 | 17.29 | 18.00 | 4,521,536 | +0.54(+3.08%) |
Feb 08, 2008 | 17.39 | 17.72 | 17.26 | 17.46 | 5,177,675 | +0.00(+0.00%) |
Feb 07, 2008 | 16.10 | 17.50 | 16.02 | 17.46 | 8,566,747 | +1.24(+7.63%) |
Feb 06, 2008 | 17.16 | 17.22 | 16.21 | 16.22 | 6,306,959 | -0.73(-4.32%) |
Feb 05, 2008 | 17.36 | 17.44 | 16.96 | 16.96 | 5,204,432 | -0.60(-3.43%) |
Feb 04, 2008 | 17.08 | 17.66 | 16.90 | 17.56 | 5,871,926 | +1.08(+6.58%) |
Feb 01, 2008 | 16.33 | 16.65 | 15.97 | 16.48 | 5,903,925 | +0.02(+0.10%) |
Jan 31, 2008 | 15.68 | 16.46 | 15.35 | 16.46 | 7,054,369 | +0.63(+3.96%) |
Jan 30, 2008 | 16.21 | 16.26 | 15.81 | 15.83 | 3,523,982 | -0.44(-2.70%) |
Jan 29, 2008 | 15.89 | 16.34 | 15.72 | 16.27 | 4,556,325 | +0.53(+3.36%) |
Jan 28, 2008 | 15.71 | 15.77 | 15.32 | 15.74 | 3,397,159 | +0.15(+0.94%) |
Jan 25, 2008 | 15.53 | 16.14 | 15.46 | 15.60 | 8,813,607 | +0.18(+1.16%) |
Jan 24, 2008 | 15.04 | 15.60 | 14.99 | 15.42 | 5,412,370 | +0.36(+2.38%) |
Jan 23, 2008 | 14.62 | 15.08 | 14.18 | 15.06 | 5,491,407 | +0.14(+0.93%) |
Jan 22, 2008 | 14.46 | 15.07 | 14.37 | 14.92 | 5,025,217 | -0.25(-1.66%) |
Jan 21, 2008 | 15.10 | 15.36 | 14.58 | 15.17 | 5,368,022 | +0.00(+0.00%) |
Jan 18, 2008 | 15.10 | 15.36 | 14.58 | 15.17 | 5,367,899 | -0.11(-0.75%) |
Jan 17, 2008 | 15.86 | 16.02 | 15.23 | 15.29 | 5,145,213 | -0.52(-3.30%) |
Jan 16, 2008 | 16.29 | 16.34 | 15.72 | 15.81 | 5,853,326 | -0.55(-3.34%) |
Jan 15, 2008 | 16.61 | 16.68 | 16.31 | 16.35 | 6,409,951 | -0.42(-2.48%) |
Jan 14, 2008 | 16.08 | 16.88 | 16.08 | 16.77 | 4,678,126 | +0.96(+6.08%) |
Jan 11, 2008 | 15.35 | 16.19 | 15.29 | 15.81 | 5,521,514 | +0.35(+2.27%) |
Jan 10, 2008 | 15.35 | 15.63 | 15.06 | 15.46 | 5,800,415 | -0.15(-0.94%) |
Jan 09, 2008 | 15.64 | 15.72 | 15.23 | 15.60 | 3,714,244 | +0.08(+0.53%) |
Jan 08, 2008 | 16.08 | 16.31 | 15.49 | 15.52 | 3,568,097 | -0.40(-2.51%) |
Jan 07, 2008 | 16.30 | 16.38 | 15.74 | 15.92 | 3,132,003 | -0.33(-2.01%) |
Jan 04, 2008 | 16.70 | 16.70 | 16.23 | 16.25 | 2,701,581 | -0.53(-3.16%) |
Jan 03, 2008 | 17.13 | 17.24 | 16.73 | 16.78 | 4,408,505 | -0.11(-0.68%) |
Jan 02, 2008 | 15.97 | 16.92 | 15.97 | 16.89 | 6,106,283 | +0.99(+6.20%) |