Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.21 | 22.19 | 21.17 | 21.83 | 2,997,321 | +0.62(+2.91%) |
Mar 28, 2008 | 21.39 | 21.58 | 20.82 | 21.22 | 1,680,500 | -0.31(-1.44%) |
Mar 27, 2008 | 21.54 | 22.38 | 21.23 | 21.53 | 1,948,895 | +0.19(+0.89%) |
Mar 26, 2008 | 22.17 | 22.28 | 21.24 | 21.34 | 1,852,368 | -0.98(-4.40%) |
Mar 25, 2008 | 23.10 | 23.18 | 22.19 | 22.32 | 2,791,689 | -0.69(-3.01%) |
Mar 24, 2008 | 21.86 | 23.60 | 21.86 | 23.01 | 3,244,710 | +0.95(+4.29%) |
Mar 21, 2008 | 20.52 | 22.31 | 18.95 | 22.06 | 4,145,581 | +0.00(+0.00%) |
Mar 20, 2008 | 20.52 | 22.31 | 18.95 | 22.06 | 4,145,581 | +1.41(+6.81%) |
Mar 19, 2008 | 19.96 | 21.34 | 19.96 | 20.66 | 2,848,585 | +0.57(+2.85%) |
Mar 18, 2008 | 19.47 | 20.55 | 19.27 | 20.08 | 3,022,713 | +0.98(+5.11%) |
Mar 17, 2008 | 18.88 | 19.54 | 17.95 | 19.11 | 3,073,735 | -0.23(-1.21%) |
Mar 14, 2008 | 20.34 | 20.44 | 18.80 | 19.34 | 2,472,840 | -0.80(-3.99%) |
Mar 13, 2008 | 18.48 | 20.35 | 18.30 | 20.14 | 3,339,715 | +1.27(+6.71%) |
Mar 12, 2008 | 19.45 | 19.69 | 18.70 | 18.88 | 2,240,499 | -0.55(-2.82%) |
Mar 11, 2008 | 18.92 | 19.78 | 18.16 | 19.43 | 3,129,409 | +1.54(+8.58%) |
Mar 10, 2008 | 18.30 | 18.59 | 17.66 | 17.89 | 2,561,817 | -0.38(-2.10%) |
Mar 07, 2008 | 18.53 | 19.08 | 17.83 | 18.27 | 3,369,301 | -0.39(-2.11%) |
Mar 06, 2008 | 19.74 | 19.85 | 18.66 | 18.67 | 2,996,505 | -1.23(-6.16%) |
Mar 05, 2008 | 20.11 | 20.34 | 19.45 | 19.89 | 2,389,221 | -0.10(-0.52%) |
Mar 04, 2008 | 19.45 | 20.20 | 19.15 | 20.00 | 3,419,380 | +0.36(+1.83%) |
Mar 03, 2008 | 20.84 | 20.92 | 19.46 | 19.64 | 4,048,542 | -1.24(-5.95%) |
Feb 29, 2008 | 21.50 | 21.70 | 20.71 | 20.88 | 2,648,473 | -0.88(-4.06%) |
Feb 28, 2008 | 22.92 | 23.10 | 21.61 | 21.76 | 2,311,094 | -1.32(-5.70%) |
Feb 27, 2008 | 22.36 | 23.39 | 21.88 | 23.08 | 3,112,063 | +0.59(+2.62%) |
Feb 26, 2008 | 21.44 | 23.12 | 21.44 | 22.49 | 2,765,880 | +0.85(+3.92%) |
Feb 25, 2008 | 21.24 | 21.75 | 20.91 | 21.64 | 2,162,836 | +0.31(+1.47%) |
Feb 22, 2008 | 21.24 | 21.34 | 20.51 | 21.33 | 1,823,135 | +0.11(+0.52%) |
Feb 21, 2008 | 21.55 | 21.94 | 21.03 | 21.22 | 2,241,742 | -0.06(-0.28%) |
Feb 20, 2008 | 20.75 | 21.47 | 20.32 | 21.28 | 4,159,482 | +0.27(+1.28%) |
Feb 19, 2008 | 21.53 | 21.61 | 20.81 | 21.01 | 2,689,496 | -0.24(-1.15%) |
Feb 18, 2008 | 21.91 | 21.97 | 20.93 | 21.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.91 | 21.97 | 20.93 | 21.26 | 1,839,073 | -0.52(-2.38%) |
Feb 14, 2008 | 22.23 | 22.44 | 21.63 | 21.77 | 1,913,224 | -0.59(-2.65%) |
Feb 13, 2008 | 22.29 | 22.58 | 21.88 | 22.37 | 2,574,257 | +0.26(+1.20%) |
Feb 12, 2008 | 22.40 | 22.92 | 21.92 | 22.10 | 2,155,700 | -0.22(-1.01%) |
Feb 11, 2008 | 22.17 | 22.67 | 21.39 | 22.33 | 3,116,465 | +0.23(+1.06%) |
Feb 08, 2008 | 22.17 | 22.74 | 21.55 | 22.09 | 3,181,531 | -0.35(-1.58%) |
Feb 07, 2008 | 20.95 | 23.42 | 20.68 | 22.45 | 5,200,619 | +1.11(+5.19%) |
Feb 06, 2008 | 22.33 | 23.23 | 21.04 | 21.34 | 3,052,408 | -1.00(-4.46%) |
Feb 05, 2008 | 22.99 | 23.80 | 22.28 | 22.34 | 3,731,175 | -0.30(-1.32%) |
Feb 04, 2008 | 23.98 | 23.98 | 22.44 | 22.64 | 2,345,434 | -1.37(-5.71%) |
Feb 01, 2008 | 23.08 | 24.24 | 22.29 | 24.01 | 4,153,670 | +0.87(+3.77%) |
Jan 31, 2008 | 21.13 | 23.49 | 21.13 | 23.14 | 3,806,592 | +1.27(+5.81%) |
Jan 30, 2008 | 21.84 | 22.91 | 21.68 | 21.86 | 4,359,414 | -0.55(-2.45%) |
Jan 29, 2008 | 21.14 | 22.45 | 21.04 | 22.41 | 4,486,407 | +1.19(+5.59%) |
Jan 28, 2008 | 19.77 | 21.25 | 19.26 | 21.23 | 3,237,083 | +1.35(+6.77%) |
Jan 25, 2008 | 20.41 | 21.46 | 19.50 | 19.88 | 3,143,065 | -0.26(-1.29%) |
Jan 24, 2008 | 21.81 | 21.94 | 19.97 | 20.14 | 4,334,870 | -1.63(-7.47%) |
Jan 23, 2008 | 18.39 | 22.13 | 18.38 | 21.76 | 5,347,749 | +2.71(+14.21%) |
Jan 22, 2008 | 16.95 | 19.10 | 16.95 | 19.06 | 3,267,592 | +1.15(+6.43%) |
Jan 21, 2008 | 17.74 | 18.20 | 17.63 | 17.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.74 | 18.20 | 17.63 | 17.91 | 3,129,784 | +0.45(+2.60%) |
Jan 17, 2008 | 17.10 | 17.64 | 16.96 | 17.45 | 2,182,452 | +0.39(+2.28%) |
Jan 16, 2008 | 16.45 | 17.55 | 16.45 | 17.06 | 1,578,788 | +0.58(+3.54%) |
Jan 15, 2008 | 16.89 | 16.94 | 16.45 | 16.48 | 1,479,898 | -0.66(-3.87%) |
Jan 14, 2008 | 16.84 | 17.23 | 16.42 | 17.14 | 1,368,991 | +0.40(+2.38%) |
Jan 11, 2008 | 16.97 | 17.01 | 16.16 | 16.74 | 2,157,976 | -0.19(-1.15%) |
Jan 10, 2008 | 16.57 | 17.40 | 16.21 | 16.94 | 2,528,031 | +0.27(+1.65%) |
Jan 09, 2008 | 16.03 | 16.69 | 15.74 | 16.66 | 3,870,529 | +0.63(+3.95%) |
Jan 08, 2008 | 16.46 | 16.71 | 15.97 | 16.03 | 3,408,299 | -0.34(-2.07%) |
Jan 07, 2008 | 16.58 | 16.82 | 16.15 | 16.37 | 1,295,865 | -0.17(-1.03%) |
Jan 04, 2008 | 17.20 | 17.31 | 16.38 | 16.54 | 2,061,910 | -0.86(-4.96%) |
Jan 03, 2008 | 17.81 | 18.03 | 17.35 | 17.40 | 1,172,417 | -0.41(-2.32%) |
Jan 02, 2008 | 18.34 | 18.56 | 17.79 | 17.82 | 925,362 | -0.70(-3.77%) |