Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.86 | 18.12 | 16.90 | 17.24 | 5,066,333 | -0.52(-2.94%) |
Mar 28, 2008 | 17.59 | 17.89 | 17.22 | 17.76 | 4,771,173 | +0.00(+0.00%) |
Mar 27, 2008 | 17.99 | 18.22 | 17.66 | 17.76 | 7,698,523 | -0.34(-1.89%) |
Mar 26, 2008 | 18.38 | 18.38 | 17.74 | 18.11 | 7,608,960 | +0.19(+1.09%) |
Mar 25, 2008 | 17.01 | 18.03 | 16.98 | 17.91 | 8,826,309 | +1.40(+8.50%) |
Mar 24, 2008 | 17.01 | 17.28 | 16.38 | 16.51 | 7,725,397 | -0.34(-2.04%) |
Mar 21, 2008 | 16.40 | 17.15 | 15.98 | 16.85 | 13,237,678 | +0.00(+0.00%) |
Mar 20, 2008 | 16.40 | 17.15 | 15.98 | 16.85 | 13,237,165 | -0.29(-1.68%) |
Mar 19, 2008 | 18.56 | 18.59 | 16.97 | 17.14 | 15,813,776 | -1.85(-9.73%) |
Mar 18, 2008 | 20.45 | 20.48 | 18.86 | 18.99 | 8,838,372 | -1.19(-5.88%) |
Mar 17, 2008 | 20.54 | 21.36 | 19.76 | 20.17 | 12,164,980 | -0.76(-3.61%) |
Mar 14, 2008 | 20.58 | 21.01 | 20.17 | 20.93 | 10,341,254 | +0.35(+1.71%) |
Mar 13, 2008 | 20.48 | 20.76 | 20.44 | 20.58 | 10,377,935 | +0.60(+3.01%) |
Mar 12, 2008 | 20.27 | 20.41 | 19.81 | 19.98 | 5,410,898 | +0.02(+0.12%) |
Mar 11, 2008 | 19.19 | 20.02 | 19.05 | 19.95 | 6,651,085 | +1.13(+6.01%) |
Mar 10, 2008 | 19.25 | 19.29 | 18.48 | 18.82 | 7,832,984 | -0.76(-3.86%) |
Mar 07, 2008 | 20.51 | 20.55 | 19.38 | 19.58 | 8,458,796 | -0.94(-4.56%) |
Mar 06, 2008 | 20.41 | 20.57 | 20.08 | 20.51 | 11,859,124 | -0.09(-0.45%) |
Mar 05, 2008 | 19.84 | 20.93 | 19.81 | 20.61 | 10,575,962 | +1.15(+5.89%) |
Mar 04, 2008 | 20.27 | 20.43 | 19.00 | 19.46 | 11,640,328 | -0.97(-4.73%) |
Mar 03, 2008 | 19.79 | 20.43 | 19.77 | 20.43 | 12,791,874 | +1.09(+5.65%) |
Feb 29, 2008 | 19.80 | 19.89 | 19.16 | 19.34 | 7,850,987 | -0.38(-1.94%) |
Feb 28, 2008 | 19.19 | 19.80 | 19.16 | 19.72 | 7,451,354 | +0.52(+2.72%) |
Feb 27, 2008 | 19.29 | 19.49 | 19.07 | 19.20 | 9,391,918 | +0.16(+0.86%) |
Feb 26, 2008 | 18.63 | 19.12 | 18.46 | 19.03 | 7,541,739 | +0.42(+2.26%) |
Feb 25, 2008 | 18.25 | 18.64 | 17.90 | 18.61 | 6,910,508 | +0.58(+3.24%) |
Feb 22, 2008 | 18.25 | 18.44 | 17.54 | 18.03 | 10,142,241 | -0.33(-1.78%) |
Feb 21, 2008 | 18.66 | 19.12 | 18.23 | 18.35 | 10,362,928 | -0.07(-0.38%) |
Feb 20, 2008 | 17.89 | 18.45 | 17.78 | 18.43 | 8,465,911 | +0.47(+2.61%) |
Feb 19, 2008 | 17.82 | 18.07 | 17.58 | 17.96 | 9,517,737 | +0.69(+3.97%) |
Feb 18, 2008 | 17.35 | 17.58 | 16.96 | 17.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.35 | 17.58 | 16.96 | 17.27 | 7,408,367 | +0.06(+0.36%) |
Feb 14, 2008 | 17.60 | 17.76 | 17.18 | 17.21 | 6,270,505 | -0.27(-1.56%) |
Feb 13, 2008 | 16.76 | 17.57 | 16.62 | 17.48 | 8,310,410 | +0.51(+3.03%) |
Feb 12, 2008 | 17.82 | 18.01 | 16.89 | 16.97 | 7,373,781 | -0.85(-4.77%) |
Feb 11, 2008 | 17.38 | 17.90 | 16.99 | 17.82 | 8,919,554 | +0.51(+2.97%) |
Feb 08, 2008 | 16.57 | 17.41 | 16.57 | 17.30 | 9,958,121 | +1.01(+6.17%) |
Feb 07, 2008 | 16.44 | 16.65 | 16.18 | 16.30 | 7,626,920 | -0.18(-1.09%) |
Feb 06, 2008 | 16.71 | 17.04 | 16.43 | 16.48 | 6,661,293 | +0.16(+0.96%) |
Feb 05, 2008 | 16.31 | 16.78 | 16.10 | 16.32 | 8,543,892 | -0.48(-2.88%) |
Feb 04, 2008 | 16.62 | 17.18 | 16.55 | 16.80 | 6,327,589 | -0.32(-1.87%) |
Feb 01, 2008 | 17.54 | 17.65 | 16.88 | 17.12 | 7,753,470 | -0.12(-0.68%) |
Jan 31, 2008 | 17.29 | 17.50 | 16.88 | 17.24 | 8,964,736 | -0.28(-1.60%) |
Jan 30, 2008 | 17.10 | 17.80 | 16.88 | 17.52 | 9,413,976 | +0.39(+2.28%) |
Jan 29, 2008 | 17.40 | 17.86 | 16.87 | 17.13 | 8,040,598 | -0.36(-2.05%) |
Jan 28, 2008 | 17.54 | 17.96 | 17.15 | 17.49 | 8,527,254 | +0.20(+1.13%) |
Jan 25, 2008 | 18.25 | 18.64 | 17.05 | 17.29 | 15,702,569 | -0.27(-1.51%) |
Jan 24, 2008 | 16.39 | 17.58 | 16.37 | 17.56 | 24,502,628 | +1.70(+10.72%) |
Jan 23, 2008 | 16.06 | 16.72 | 15.39 | 15.86 | 21,952,758 | -0.98(-5.83%) |
Jan 22, 2008 | 14.67 | 16.88 | 14.61 | 16.84 | 13,978,310 | +0.94(+5.88%) |
Jan 21, 2008 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.44 | 15.11 | 15.91 | 18,008,302 | -0.33(-2.02%) |
Jan 17, 2008 | 17.08 | 17.27 | 16.13 | 16.23 | 9,795,032 | -0.62(-3.66%) |
Jan 16, 2008 | 16.58 | 17.36 | 16.44 | 16.85 | 13,082,652 | -0.56(-3.22%) |
Jan 15, 2008 | 18.25 | 18.35 | 17.16 | 17.41 | 11,069,114 | -0.84(-4.61%) |
Jan 14, 2008 | 18.53 | 18.75 | 18.07 | 18.25 | 11,241,822 | +0.30(+1.65%) |
Jan 11, 2008 | 17.54 | 18.10 | 17.45 | 17.96 | 12,101,095 | +0.30(+1.68%) |
Jan 10, 2008 | 16.54 | 17.82 | 16.54 | 17.66 | 11,865,491 | +0.79(+4.67%) |
Jan 09, 2008 | 16.62 | 16.89 | 16.14 | 16.87 | 10,757,915 | +0.25(+1.50%) |
Jan 08, 2008 | 16.37 | 17.50 | 16.37 | 16.62 | 11,830,188 | +0.73(+4.61%) |
Jan 07, 2008 | 15.84 | 16.33 | 15.73 | 15.89 | 7,802,660 | -0.09(-0.59%) |
Jan 04, 2008 | 15.98 | 16.17 | 15.66 | 15.98 | 7,863,294 | -0.24(-1.49%) |
Jan 03, 2008 | 15.58 | 16.32 | 15.58 | 16.23 | 9,602,806 | +0.51(+3.28%) |
Jan 02, 2008 | 14.73 | 15.84 | 14.73 | 15.71 | 10,155,043 | +1.36(+9.51%) |