Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.02 | 19.24 | 18.11 | 18.17 | 2,742,733 | -0.93(-4.87%) |
Mar 28, 2008 | 19.19 | 19.73 | 18.93 | 19.10 | 1,893,180 | +0.03(+0.16%) |
Mar 27, 2008 | 19.49 | 19.74 | 18.89 | 19.07 | 2,178,749 | -0.90(-4.51%) |
Mar 26, 2008 | 20.57 | 20.75 | 19.41 | 19.97 | 2,220,889 | -0.65(-3.15%) |
Mar 25, 2008 | 20.19 | 20.81 | 20.09 | 20.62 | 1,615,324 | +0.58(+2.89%) |
Mar 24, 2008 | 19.15 | 20.13 | 19.08 | 20.04 | 2,554,917 | +0.55(+2.82%) |
Mar 21, 2008 | 19.49 | 19.64 | 19.03 | 19.49 | 1,802,199 | +0.00(+0.00%) |
Mar 20, 2008 | 19.49 | 19.64 | 19.03 | 19.49 | 1,802,199 | +0.31(+1.62%) |
Mar 19, 2008 | 20.60 | 20.71 | 19.13 | 19.18 | 1,885,388 | -1.51(-7.30%) |
Mar 18, 2008 | 20.22 | 20.85 | 19.75 | 20.69 | 2,387,638 | +1.12(+5.72%) |
Mar 17, 2008 | 19.33 | 20.24 | 19.04 | 19.57 | 2,048,464 | -0.30(-1.51%) |
Mar 14, 2008 | 20.08 | 20.60 | 19.37 | 19.87 | 3,061,028 | -0.01(-0.05%) |
Mar 13, 2008 | 19.62 | 20.01 | 18.85 | 19.88 | 1,693,974 | -0.02(-0.10%) |
Mar 12, 2008 | 19.69 | 20.62 | 19.52 | 19.90 | 2,128,589 | +0.32(+1.63%) |
Mar 11, 2008 | 19.55 | 19.72 | 18.89 | 19.58 | 1,562,028 | +0.55(+2.89%) |
Mar 10, 2008 | 18.88 | 19.68 | 18.57 | 19.03 | 2,514,951 | -0.36(-1.86%) |
Mar 07, 2008 | 19.15 | 20.10 | 18.84 | 19.39 | 2,066,047 | +0.03(+0.15%) |
Mar 06, 2008 | 19.99 | 20.02 | 19.08 | 19.36 | 3,654,156 | -1.44(-6.92%) |
Mar 05, 2008 | 20.57 | 21.59 | 20.51 | 20.80 | 2,588,175 | +0.33(+1.61%) |
Mar 04, 2008 | 20.77 | 20.95 | 20.02 | 20.47 | 2,483,277 | -0.50(-2.38%) |
Mar 03, 2008 | 21.96 | 22.00 | 20.90 | 20.97 | 2,318,342 | -1.19(-5.37%) |
Feb 29, 2008 | 23.00 | 23.20 | 21.89 | 22.16 | 2,406,584 | -1.52(-6.42%) |
Feb 28, 2008 | 24.24 | 24.31 | 23.39 | 23.68 | 1,871,980 | -0.81(-3.31%) |
Feb 27, 2008 | 23.20 | 24.51 | 23.13 | 24.49 | 2,365,464 | +1.02(+4.35%) |
Feb 26, 2008 | 22.88 | 23.72 | 22.74 | 23.47 | 1,973,302 | +0.46(+2.00%) |
Feb 25, 2008 | 22.42 | 23.29 | 22.26 | 23.01 | 1,764,241 | +0.73(+3.28%) |
Feb 22, 2008 | 22.61 | 22.61 | 21.70 | 22.28 | 1,250,950 | -0.22(-0.98%) |
Feb 21, 2008 | 23.50 | 23.80 | 22.24 | 22.50 | 1,864,027 | -0.84(-3.60%) |
Feb 20, 2008 | 22.70 | 23.66 | 22.56 | 23.34 | 1,794,617 | +0.58(+2.55%) |
Feb 19, 2008 | 22.84 | 23.09 | 22.50 | 22.76 | 1,996,746 | +0.25(+1.11%) |
Feb 18, 2008 | 22.38 | 22.87 | 22.18 | 22.51 | 2,754,609 | +0.00(+0.00%) |
Feb 15, 2008 | 22.38 | 22.87 | 22.18 | 22.51 | 2,754,609 | -0.07(-0.31%) |
Feb 14, 2008 | 22.87 | 23.50 | 22.53 | 22.58 | 2,474,141 | -0.03(-0.13%) |
Feb 13, 2008 | 21.90 | 22.89 | 21.35 | 22.61 | 2,245,892 | +0.94(+4.34%) |
Feb 12, 2008 | 22.40 | 22.54 | 21.45 | 21.67 | 1,705,194 | -0.53(-2.39%) |
Feb 11, 2008 | 22.07 | 22.58 | 21.93 | 22.20 | 2,013,681 | +0.39(+1.79%) |
Feb 08, 2008 | 21.09 | 22.59 | 20.85 | 21.81 | 2,016,660 | +0.08(+0.37%) |
Feb 07, 2008 | 20.37 | 22.08 | 20.37 | 21.73 | 2,989,947 | +0.26(+1.21%) |
Feb 06, 2008 | 22.57 | 22.71 | 21.43 | 21.47 | 2,600,333 | -0.85(-3.81%) |
Feb 05, 2008 | 23.52 | 23.69 | 22.25 | 22.32 | 2,720,361 | -1.62(-6.77%) |
Feb 04, 2008 | 24.27 | 24.98 | 23.83 | 23.94 | 2,124,036 | -1.08(-4.32%) |
Feb 01, 2008 | 23.96 | 25.21 | 23.66 | 25.02 | 3,514,276 | +1.49(+6.33%) |
Jan 31, 2008 | 22.75 | 23.99 | 22.42 | 23.53 | 2,827,795 | +0.25(+1.07%) |
Jan 30, 2008 | 23.21 | 23.92 | 23.08 | 23.28 | 2,053,011 | -0.09(-0.39%) |
Jan 29, 2008 | 24.17 | 24.25 | 22.92 | 23.37 | 1,872,378 | -0.57(-2.38%) |
Jan 28, 2008 | 23.32 | 24.23 | 23.00 | 23.94 | 1,955,278 | +0.79(+3.41%) |
Jan 25, 2008 | 25.00 | 25.38 | 22.94 | 23.15 | 5,223,961 | -1.65(-6.65%) |
Jan 24, 2008 | 24.18 | 26.22 | 23.63 | 24.80 | 11,673,758 | +4.62(+22.89%) |
Jan 23, 2008 | 19.58 | 20.46 | 18.51 | 20.18 | 5,333,142 | -0.23(-1.13%) |
Jan 22, 2008 | 18.31 | 20.76 | 18.11 | 20.41 | 3,831,471 | -0.02(-0.10%) |
Jan 21, 2008 | 20.78 | 21.13 | 20.10 | 20.43 | 2,384,496 | +0.00(+0.00%) |
Jan 18, 2008 | 20.78 | 21.13 | 20.10 | 20.43 | 2,384,496 | +0.37(+1.84%) |
Jan 17, 2008 | 20.73 | 21.17 | 19.92 | 20.06 | 2,569,637 | -0.62(-3.00%) |
Jan 16, 2008 | 21.56 | 21.60 | 19.81 | 20.68 | 5,501,848 | -1.86(-8.25%) |
Jan 15, 2008 | 22.41 | 22.81 | 22.00 | 22.54 | 3,298,877 | -0.30(-1.31%) |
Jan 14, 2008 | 21.47 | 22.97 | 21.40 | 22.84 | 3,303,541 | +1.44(+6.73%) |
Jan 11, 2008 | 23.08 | 23.20 | 21.25 | 21.40 | 3,596,632 | -1.83(-7.88%) |
Jan 10, 2008 | 21.37 | 23.48 | 21.18 | 23.23 | 4,301,983 | +1.58(+7.30%) |
Jan 09, 2008 | 21.73 | 22.29 | 21.07 | 21.65 | 2,297,741 | -0.04(-0.18%) |
Jan 08, 2008 | 23.30 | 23.72 | 21.62 | 21.69 | 3,422,684 | -1.59(-6.83%) |
Jan 07, 2008 | 24.50 | 24.50 | 22.93 | 23.28 | 2,703,545 | -1.23(-5.02%) |
Jan 04, 2008 | 25.49 | 25.56 | 24.19 | 24.51 | 2,903,155 | -1.97(-7.44%) |
Jan 03, 2008 | 27.01 | 27.14 | 26.22 | 26.48 | 1,700,934 | -0.53(-1.96%) |
Jan 02, 2008 | 28.02 | 28.21 | 26.88 | 27.01 | 1,575,428 | -1.51(-5.29%) |