Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.91 | 24.24 | 22.95 | 23.40 | 4,537,698 | -0.48(-2.02%) |
Mar 28, 2008 | 23.60 | 24.00 | 23.38 | 23.88 | 13,588,447 | +0.64(+2.76%) |
Mar 27, 2008 | 23.98 | 24.18 | 23.23 | 23.24 | 4,107,282 | -1.12(-4.59%) |
Mar 26, 2008 | 24.46 | 24.61 | 23.92 | 24.36 | 5,941,737 | +0.15(+0.61%) |
Mar 25, 2008 | 24.32 | 24.62 | 24.07 | 24.21 | 5,344,349 | +0.32(+1.32%) |
Mar 24, 2008 | 23.46 | 24.44 | 23.42 | 23.89 | 5,698,983 | +0.61(+2.60%) |
Mar 21, 2008 | 22.74 | 23.80 | 22.34 | 23.29 | 9,679,232 | +0.00(+0.00%) |
Mar 20, 2008 | 22.74 | 23.80 | 22.34 | 23.29 | 9,678,950 | +0.57(+2.51%) |
Mar 19, 2008 | 24.92 | 24.96 | 22.70 | 22.72 | 6,800,976 | -2.26(-9.03%) |
Mar 18, 2008 | 24.12 | 24.98 | 23.94 | 24.97 | 9,291,977 | +1.21(+5.08%) |
Mar 17, 2008 | 23.36 | 24.22 | 23.01 | 23.77 | 7,730,653 | -0.18(-0.75%) |
Mar 14, 2008 | 24.40 | 24.64 | 23.47 | 23.95 | 10,925,155 | -0.20(-0.84%) |
Mar 13, 2008 | 22.69 | 24.37 | 22.52 | 24.15 | 8,893,166 | +1.08(+4.68%) |
Mar 12, 2008 | 22.26 | 23.47 | 22.08 | 23.07 | 11,070,097 | +0.85(+3.82%) |
Mar 11, 2008 | 21.28 | 22.26 | 21.08 | 22.22 | 6,060,462 | +1.74(+8.49%) |
Mar 10, 2008 | 21.52 | 21.52 | 20.44 | 20.48 | 6,790,413 | -0.95(-4.43%) |
Mar 07, 2008 | 21.88 | 22.45 | 21.05 | 21.43 | 6,949,351 | -0.59(-2.70%) |
Mar 06, 2008 | 22.56 | 22.69 | 22.02 | 22.02 | 5,594,138 | -0.51(-2.25%) |
Mar 05, 2008 | 21.68 | 22.73 | 21.60 | 22.53 | 6,904,527 | +1.20(+5.63%) |
Mar 04, 2008 | 21.20 | 22.25 | 20.76 | 21.33 | 6,871,231 | -0.05(-0.25%) |
Mar 03, 2008 | 20.69 | 21.45 | 20.69 | 21.38 | 6,125,216 | +0.75(+3.66%) |
Feb 29, 2008 | 21.67 | 21.67 | 20.55 | 20.63 | 5,998,298 | -1.33(-6.05%) |
Feb 28, 2008 | 21.45 | 22.34 | 21.18 | 21.96 | 5,526,283 | +0.55(+2.56%) |
Feb 27, 2008 | 21.56 | 21.69 | 21.14 | 21.41 | 5,127,625 | -0.22(-1.00%) |
Feb 26, 2008 | 21.30 | 21.95 | 21.30 | 21.62 | 5,400,444 | -0.30(-1.36%) |
Feb 25, 2008 | 21.60 | 22.16 | 21.17 | 21.92 | 5,450,454 | +0.26(+1.19%) |
Feb 22, 2008 | 20.90 | 21.71 | 20.42 | 21.66 | 5,865,054 | +0.96(+4.62%) |
Feb 21, 2008 | 21.18 | 21.54 | 20.69 | 20.71 | 6,859,234 | -0.47(-2.22%) |
Feb 20, 2008 | 20.28 | 21.23 | 20.05 | 21.18 | 6,284,936 | +0.69(+3.39%) |
Feb 19, 2008 | 19.90 | 20.96 | 19.83 | 20.48 | 6,000,300 | +1.23(+6.38%) |
Feb 18, 2008 | 19.37 | 19.46 | 18.86 | 19.26 | 4,923,454 | +0.00(+0.00%) |
Feb 15, 2008 | 19.37 | 19.46 | 18.86 | 19.26 | 4,923,454 | -0.27(-1.36%) |
Feb 14, 2008 | 19.11 | 19.79 | 18.78 | 19.52 | 5,592,879 | +0.49(+2.59%) |
Feb 13, 2008 | 18.68 | 19.05 | 18.25 | 19.03 | 3,899,138 | +0.68(+3.71%) |
Feb 12, 2008 | 18.61 | 18.98 | 18.20 | 18.35 | 5,841,414 | -0.18(-0.96%) |
Feb 11, 2008 | 18.05 | 18.53 | 17.96 | 18.53 | 4,129,511 | +0.50(+2.77%) |
Feb 08, 2008 | 17.69 | 18.23 | 17.29 | 18.03 | 6,557,304 | +0.39(+2.23%) |
Feb 07, 2008 | 17.16 | 17.82 | 16.80 | 17.63 | 5,437,401 | +0.37(+2.15%) |
Feb 06, 2008 | 17.15 | 17.74 | 17.15 | 17.26 | 4,464,964 | -0.13(-0.77%) |
Feb 05, 2008 | 17.61 | 17.79 | 17.31 | 17.40 | 3,658,541 | -0.67(-3.72%) |
Feb 04, 2008 | 18.52 | 18.64 | 17.90 | 18.07 | 4,917,280 | -0.57(-3.06%) |
Feb 01, 2008 | 18.70 | 19.12 | 18.31 | 18.64 | 7,270,361 | +0.17(+0.94%) |
Jan 31, 2008 | 18.20 | 18.77 | 17.76 | 18.47 | 6,187,761 | -0.12(-0.67%) |
Jan 30, 2008 | 18.80 | 19.15 | 18.30 | 18.59 | 3,921,750 | -0.10(-0.51%) |
Jan 29, 2008 | 18.41 | 19.80 | 18.28 | 18.69 | 6,114,366 | -0.05(-0.25%) |
Jan 28, 2008 | 17.85 | 18.89 | 17.79 | 18.73 | 5,361,260 | +0.52(+2.84%) |
Jan 25, 2008 | 18.50 | 19.01 | 17.95 | 18.21 | 5,335,239 | +0.06(+0.35%) |
Jan 24, 2008 | 16.39 | 18.45 | 16.02 | 18.15 | 9,786,924 | +1.85(+11.34%) |
Jan 23, 2008 | 16.18 | 16.88 | 14.97 | 16.30 | 12,153,385 | -0.58(-3.42%) |
Jan 22, 2008 | 16.21 | 17.21 | 15.06 | 16.88 | 9,060,260 | -0.32(-1.85%) |
Jan 21, 2008 | 16.97 | 17.30 | 16.50 | 17.20 | 8,325,889 | +0.00(+0.00%) |
Jan 18, 2008 | 16.97 | 17.30 | 16.50 | 17.20 | 6,972,387 | +0.52(+3.10%) |
Jan 17, 2008 | 18.19 | 18.32 | 16.61 | 16.68 | 8,623,490 | -1.36(-7.52%) |
Jan 16, 2008 | 18.60 | 19.06 | 17.89 | 18.04 | 7,221,597 | -0.76(-4.03%) |
Jan 15, 2008 | 19.41 | 19.41 | 18.61 | 18.80 | 4,906,862 | -0.92(-4.69%) |
Jan 14, 2008 | 19.05 | 19.83 | 18.83 | 19.72 | 3,871,611 | +0.89(+4.70%) |
Jan 11, 2008 | 19.11 | 19.26 | 18.63 | 18.83 | 4,240,086 | -0.39(-2.03%) |
Jan 10, 2008 | 18.47 | 19.51 | 18.17 | 19.22 | 7,227,327 | +0.51(+2.72%) |
Jan 09, 2008 | 18.29 | 18.81 | 17.94 | 18.71 | 5,440,343 | +0.26(+1.40%) |
Jan 08, 2008 | 19.46 | 19.60 | 18.46 | 18.46 | 6,422,831 | -0.69(-3.61%) |
Jan 07, 2008 | 19.48 | 19.79 | 18.60 | 19.15 | 5,734,996 | -0.52(-2.63%) |
Jan 04, 2008 | 20.00 | 20.15 | 19.44 | 19.66 | 5,916,018 | -0.56(-2.77%) |
Jan 03, 2008 | 20.53 | 20.80 | 20.01 | 20.22 | 5,035,096 | -0.30(-1.48%) |
Jan 02, 2008 | 21.39 | 21.54 | 20.23 | 20.53 | 7,519,362 | -0.57(-2.69%) |