Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.38 | 19.85 | 19.20 | 19.79 | 22,038,740 | +0.42(+2.15%) |
Mar 28, 2008 | 19.53 | 19.72 | 19.30 | 19.37 | 22,357,104 | -0.80(-3.96%) |
Mar 27, 2008 | 19.93 | 20.24 | 19.64 | 20.17 | 18,673,896 | +0.25(+1.24%) |
Mar 26, 2008 | 20.20 | 20.20 | 19.77 | 19.92 | 20,911,176 | -0.42(-2.09%) |
Mar 25, 2008 | 20.64 | 20.84 | 20.02 | 20.35 | 26,094,564 | -0.35(-1.71%) |
Mar 24, 2008 | 19.90 | 21.23 | 19.90 | 20.70 | 35,680,488 | +0.85(+4.28%) |
Mar 21, 2008 | 19.08 | 19.93 | 18.99 | 19.85 | 31,436,838 | +0.00(+0.00%) |
Mar 20, 2008 | 19.08 | 19.93 | 18.99 | 19.85 | 31,436,272 | +0.86(+4.55%) |
Mar 19, 2008 | 19.20 | 19.83 | 18.97 | 18.99 | 32,883,108 | -0.25(-1.29%) |
Mar 18, 2008 | 18.53 | 19.27 | 18.47 | 19.24 | 30,286,202 | +1.05(+5.80%) |
Mar 17, 2008 | 17.77 | 18.41 | 17.60 | 18.18 | 30,973,922 | -0.04(-0.19%) |
Mar 14, 2008 | 18.93 | 18.94 | 17.94 | 18.22 | 30,349,290 | -0.52(-2.76%) |
Mar 13, 2008 | 18.43 | 18.86 | 18.03 | 18.74 | 28,610,082 | +0.25(+1.34%) |
Mar 12, 2008 | 18.54 | 19.20 | 18.37 | 18.49 | 28,279,476 | -0.05(-0.27%) |
Mar 11, 2008 | 18.29 | 18.55 | 17.89 | 18.54 | 31,262,872 | +0.85(+4.80%) |
Mar 10, 2008 | 18.36 | 18.36 | 17.66 | 17.69 | 24,293,776 | -0.62(-3.40%) |
Mar 07, 2008 | 18.03 | 18.69 | 17.82 | 18.31 | 21,779,670 | +0.08(+0.47%) |
Mar 06, 2008 | 18.88 | 19.02 | 18.20 | 18.23 | 20,275,148 | -0.71(-3.74%) |
Mar 05, 2008 | 19.10 | 19.51 | 18.75 | 18.93 | 25,921,204 | -0.08(-0.41%) |
Mar 04, 2008 | 18.96 | 19.14 | 18.75 | 19.01 | 22,150,270 | -0.16(-0.81%) |
Mar 03, 2008 | 18.75 | 19.23 | 18.61 | 19.17 | 27,082,668 | +0.38(+2.03%) |
Feb 29, 2008 | 19.47 | 19.56 | 18.69 | 18.79 | 30,950,324 | -0.82(-4.19%) |
Feb 28, 2008 | 20.26 | 20.31 | 19.58 | 19.61 | 25,561,318 | -0.85(-4.15%) |
Feb 27, 2008 | 20.20 | 20.69 | 20.14 | 20.46 | 24,493,584 | +0.06(+0.28%) |
Feb 26, 2008 | 19.97 | 20.87 | 19.97 | 20.40 | 43,302,488 | +0.01(+0.03%) |
Feb 25, 2008 | 19.30 | 20.39 | 19.30 | 20.39 | 29,554,796 | +0.74(+3.78%) |
Feb 22, 2008 | 19.42 | 19.68 | 19.10 | 19.65 | 19,223,034 | +0.27(+1.39%) |
Feb 21, 2008 | 19.64 | 19.97 | 19.29 | 19.38 | 18,445,474 | -0.23(-1.19%) |
Feb 20, 2008 | 19.12 | 19.75 | 19.06 | 19.61 | 19,291,302 | +0.29(+1.50%) |
Feb 19, 2008 | 19.73 | 19.90 | 19.17 | 19.32 | 21,208,888 | -0.15(-0.76%) |
Feb 18, 2008 | 19.58 | 19.58 | 19.08 | 19.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.58 | 19.58 | 19.08 | 19.47 | 22,302,684 | +0.01(+0.04%) |
Feb 14, 2008 | 20.02 | 20.09 | 19.34 | 19.46 | 23,093,880 | -0.59(-2.93%) |
Feb 13, 2008 | 20.19 | 20.38 | 19.90 | 20.05 | 17,524,332 | -0.03(-0.14%) |
Feb 12, 2008 | 20.38 | 20.61 | 19.97 | 20.08 | 25,164,836 | -0.22(-1.08%) |
Feb 11, 2008 | 19.83 | 20.43 | 19.58 | 20.30 | 19,711,404 | +0.51(+2.57%) |
Feb 08, 2008 | 20.02 | 20.23 | 19.60 | 19.79 | 22,483,410 | -0.30(-1.51%) |
Feb 07, 2008 | 19.49 | 20.64 | 19.47 | 20.09 | 29,621,478 | +0.53(+2.71%) |
Feb 06, 2008 | 19.98 | 20.50 | 19.52 | 19.56 | 33,700,824 | -0.24(-1.21%) |
Feb 05, 2008 | 20.44 | 20.83 | 19.71 | 19.80 | 30,507,200 | -0.96(-4.63%) |
Feb 04, 2008 | 21.54 | 21.62 | 20.63 | 20.77 | 23,315,734 | -0.78(-3.61%) |
Feb 01, 2008 | 21.44 | 21.71 | 21.14 | 21.54 | 24,305,978 | -0.13(-0.62%) |
Jan 31, 2008 | 20.50 | 21.99 | 20.39 | 21.68 | 46,978,064 | +0.89(+4.29%) |
Jan 30, 2008 | 20.55 | 21.37 | 20.55 | 20.79 | 29,985,062 | -0.23(-1.11%) |
Jan 29, 2008 | 20.78 | 21.17 | 20.21 | 21.02 | 27,596,056 | +0.41(+1.99%) |
Jan 28, 2008 | 20.17 | 20.63 | 19.83 | 20.61 | 24,138,136 | +0.42(+2.10%) |
Jan 25, 2008 | 20.95 | 20.98 | 19.92 | 20.19 | 31,643,570 | -0.73(-3.48%) |
Jan 24, 2008 | 20.94 | 21.08 | 20.47 | 20.91 | 37,841,924 | -0.28(-1.30%) |
Jan 23, 2008 | 19.60 | 21.31 | 19.16 | 21.19 | 58,437,532 | +1.24(+6.21%) |
Jan 22, 2008 | 17.66 | 20.39 | 17.66 | 19.95 | 63,815,496 | +1.36(+7.31%) |
Jan 21, 2008 | 18.72 | 19.45 | 18.40 | 18.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.72 | 19.45 | 18.40 | 18.59 | 36,151,308 | +0.02(+0.11%) |
Jan 17, 2008 | 18.66 | 18.90 | 18.41 | 18.57 | 29,162,460 | -0.06(-0.34%) |
Jan 16, 2008 | 17.90 | 18.99 | 17.89 | 18.64 | 38,663,208 | +0.69(+3.82%) |
Jan 15, 2008 | 17.72 | 18.15 | 17.45 | 17.95 | 28,698,748 | -0.01(-0.08%) |
Jan 14, 2008 | 17.76 | 18.04 | 17.36 | 17.96 | 21,925,778 | +0.48(+2.75%) |
Jan 11, 2008 | 17.76 | 18.08 | 17.38 | 17.48 | 24,912,946 | -0.40(-2.25%) |
Jan 10, 2008 | 17.34 | 18.19 | 17.23 | 17.89 | 22,752,718 | +0.39(+2.22%) |
Jan 09, 2008 | 17.51 | 17.67 | 16.82 | 17.50 | 35,995,904 | -0.01(-0.04%) |
Jan 08, 2008 | 18.08 | 18.25 | 17.46 | 17.50 | 21,890,836 | -0.45(-2.48%) |
Jan 07, 2008 | 17.73 | 18.26 | 17.64 | 17.95 | 29,231,150 | +0.29(+1.64%) |
Jan 04, 2008 | 18.08 | 18.16 | 17.52 | 17.66 | 27,944,422 | -0.61(-3.33%) |
Jan 03, 2008 | 18.57 | 18.72 | 18.25 | 18.27 | 20,684,792 | -0.21(-1.11%) |
Jan 02, 2008 | 19.20 | 19.29 | 18.41 | 18.47 | 23,405,778 | -0.59(-3.08%) |