Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.57 | 19.39 | 18.49 | 19.30 | 4,315,913 | +0.61(+3.24%) |
Mar 28, 2008 | 19.43 | 19.57 | 18.67 | 18.69 | 2,414,468 | -0.75(-3.84%) |
Mar 27, 2008 | 19.48 | 19.67 | 19.33 | 19.44 | 2,294,560 | +0.15(+0.75%) |
Mar 26, 2008 | 19.74 | 19.74 | 19.16 | 19.30 | 1,804,280 | -0.54(-2.70%) |
Mar 25, 2008 | 19.61 | 19.86 | 19.39 | 19.83 | 5,304,454 | +0.39(+1.98%) |
Mar 24, 2008 | 18.97 | 19.56 | 18.95 | 19.45 | 3,151,756 | +0.45(+2.36%) |
Mar 21, 2008 | 18.54 | 19.06 | 18.16 | 19.00 | 3,729,781 | +0.00(+0.00%) |
Mar 20, 2008 | 18.54 | 19.06 | 18.16 | 19.00 | 3,729,781 | +0.41(+2.21%) |
Mar 19, 2008 | 19.35 | 19.78 | 18.57 | 18.59 | 3,827,271 | -0.86(-4.44%) |
Mar 18, 2008 | 19.75 | 19.75 | 18.53 | 19.45 | 3,601,077 | +0.99(+5.35%) |
Mar 17, 2008 | 18.47 | 18.63 | 17.87 | 18.46 | 5,011,799 | -0.70(-3.66%) |
Mar 14, 2008 | 19.69 | 19.77 | 19.14 | 19.16 | 3,938,195 | -0.77(-3.85%) |
Mar 13, 2008 | 19.66 | 19.99 | 19.43 | 19.93 | 5,668,943 | +0.10(+0.50%) |
Mar 12, 2008 | 19.75 | 20.10 | 19.45 | 19.83 | 4,688,262 | +0.16(+0.82%) |
Mar 11, 2008 | 19.50 | 19.90 | 19.04 | 19.67 | 4,176,972 | +0.78(+4.15%) |
Mar 10, 2008 | 19.28 | 19.42 | 18.85 | 18.89 | 2,747,257 | -0.37(-1.94%) |
Mar 07, 2008 | 19.09 | 19.75 | 19.04 | 19.26 | 4,018,271 | +0.02(+0.11%) |
Mar 06, 2008 | 19.95 | 20.02 | 19.22 | 19.24 | 3,187,473 | -0.81(-4.04%) |
Mar 05, 2008 | 20.45 | 20.45 | 19.81 | 20.05 | 2,426,592 | +0.05(+0.23%) |
Mar 04, 2008 | 20.21 | 20.21 | 19.57 | 20.00 | 3,121,554 | -0.23(-1.15%) |
Mar 03, 2008 | 20.81 | 20.84 | 19.83 | 20.23 | 3,547,797 | -0.56(-2.69%) |
Feb 29, 2008 | 21.01 | 21.27 | 20.75 | 20.79 | 3,375,105 | -0.51(-2.42%) |
Feb 28, 2008 | 21.31 | 21.48 | 21.21 | 21.31 | 2,232,067 | -0.03(-0.14%) |
Feb 27, 2008 | 21.42 | 21.54 | 21.27 | 21.34 | 2,696,313 | -0.10(-0.46%) |
Feb 26, 2008 | 20.85 | 21.50 | 20.85 | 21.44 | 4,779,444 | +0.58(+2.79%) |
Feb 25, 2008 | 20.34 | 21.09 | 20.34 | 20.86 | 11,233,711 | +0.16(+0.76%) |
Feb 22, 2008 | 20.70 | 20.74 | 20.34 | 20.70 | 2,760,508 | +0.01(+0.06%) |
Feb 21, 2008 | 20.87 | 20.96 | 20.62 | 20.69 | 1,386,758 | -0.17(-0.82%) |
Feb 20, 2008 | 20.43 | 20.90 | 20.43 | 20.86 | 2,671,848 | +0.22(+1.05%) |
Feb 19, 2008 | 20.78 | 20.80 | 20.55 | 20.64 | 2,704,131 | +0.06(+0.28%) |
Feb 18, 2008 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.77 | 20.85 | 20.38 | 20.58 | 2,141,092 | -0.20(-0.98%) |
Feb 14, 2008 | 21.12 | 21.14 | 20.78 | 20.79 | 2,222,765 | -0.33(-1.55%) |
Feb 13, 2008 | 21.28 | 21.31 | 20.92 | 21.11 | 2,162,293 | +0.04(+0.18%) |
Feb 12, 2008 | 21.28 | 21.50 | 20.92 | 21.08 | 1,751,518 | -0.07(-0.33%) |
Feb 11, 2008 | 21.19 | 21.23 | 20.76 | 21.15 | 1,858,247 | +0.14(+0.67%) |
Feb 08, 2008 | 21.16 | 21.31 | 20.86 | 21.01 | 1,705,501 | -0.04(-0.20%) |
Feb 07, 2008 | 20.59 | 21.18 | 20.58 | 21.05 | 2,745,088 | +0.40(+1.93%) |
Feb 06, 2008 | 20.82 | 20.91 | 20.53 | 20.65 | 1,611,126 | +0.03(+0.14%) |
Feb 05, 2008 | 20.96 | 21.09 | 20.50 | 20.62 | 1,850,128 | -0.58(-2.72%) |
Feb 04, 2008 | 21.51 | 21.58 | 21.13 | 21.20 | 1,718,607 | -0.28(-1.31%) |
Feb 01, 2008 | 21.08 | 21.52 | 20.99 | 21.48 | 1,887,278 | +0.57(+2.72%) |
Jan 31, 2008 | 20.35 | 21.08 | 20.28 | 20.91 | 2,865,972 | +0.05(+0.26%) |
Jan 30, 2008 | 20.82 | 21.23 | 20.75 | 20.86 | 2,239,261 | +0.07(+0.32%) |
Jan 29, 2008 | 21.18 | 21.18 | 20.61 | 20.79 | 1,500,258 | +0.27(+1.31%) |
Jan 28, 2008 | 20.46 | 20.65 | 20.11 | 20.52 | 1,655,273 | +0.17(+0.84%) |
Jan 25, 2008 | 20.85 | 20.90 | 20.20 | 20.35 | 2,329,169 | -0.32(-1.53%) |
Jan 24, 2008 | 20.79 | 21.09 | 20.50 | 20.67 | 2,220,838 | +0.10(+0.50%) |
Jan 23, 2008 | 19.26 | 20.63 | 19.26 | 20.56 | 3,692,330 | +1.00(+5.11%) |
Jan 22, 2008 | 18.45 | 19.67 | 18.37 | 19.56 | 4,280,772 | +0.35(+1.84%) |
Jan 21, 2008 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.37 | 19.67 | 18.96 | 19.21 | 3,326,183 | -0.13(-0.69%) |
Jan 17, 2008 | 19.91 | 19.96 | 19.30 | 19.34 | 2,836,399 | -0.38(-1.94%) |
Jan 16, 2008 | 19.71 | 20.07 | 19.62 | 19.72 | 3,160,201 | -0.08(-0.42%) |
Jan 15, 2008 | 20.13 | 20.13 | 19.70 | 19.81 | 2,655,344 | -0.51(-2.49%) |
Jan 14, 2008 | 20.63 | 20.67 | 20.24 | 20.31 | 2,112,181 | -0.02(-0.08%) |
Jan 11, 2008 | 20.50 | 20.62 | 20.23 | 20.33 | 2,244,171 | -0.40(-1.92%) |
Jan 10, 2008 | 20.17 | 20.88 | 20.03 | 20.73 | 2,428,596 | +0.43(+2.11%) |
Jan 09, 2008 | 20.15 | 20.30 | 19.95 | 20.30 | 2,410,951 | +0.08(+0.41%) |
Jan 08, 2008 | 20.36 | 20.72 | 20.20 | 20.22 | 2,315,280 | -0.10(-0.49%) |
Jan 07, 2008 | 20.38 | 20.65 | 20.18 | 20.32 | 2,391,238 | -0.15(-0.73%) |
Jan 04, 2008 | 20.80 | 20.81 | 20.42 | 20.47 | 1,717,114 | -0.44(-2.12%) |
Jan 03, 2008 | 21.14 | 21.14 | 20.72 | 20.91 | 1,422,054 | -0.08(-0.40%) |
Jan 02, 2008 | 21.22 | 21.32 | 20.87 | 20.99 | 1,171,575 | -0.19(-0.90%) |