Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.99 | 20.30 | 19.59 | 20.14 | 1,115,410 | +0.00(+0.02%) |
Mar 28, 2008 | 20.16 | 20.80 | 20.00 | 20.14 | 1,692,244 | -0.30(-1.47%) |
Mar 27, 2008 | 19.73 | 20.74 | 19.51 | 20.44 | 4,078,008 | +0.77(+3.89%) |
Mar 26, 2008 | 19.22 | 19.82 | 19.12 | 19.68 | 1,014,572 | +0.32(+1.68%) |
Mar 25, 2008 | 18.95 | 19.48 | 18.75 | 19.35 | 1,355,112 | +0.44(+2.33%) |
Mar 24, 2008 | 18.29 | 19.23 | 18.29 | 18.91 | 1,466,660 | +0.64(+3.47%) |
Mar 21, 2008 | 17.96 | 18.31 | 17.43 | 18.27 | 2,358,664 | +0.00(+0.00%) |
Mar 20, 2008 | 17.96 | 18.31 | 17.43 | 18.27 | 2,358,664 | +0.49(+2.76%) |
Mar 19, 2008 | 17.95 | 18.12 | 17.67 | 17.79 | 929,354 | +0.01(+0.06%) |
Mar 18, 2008 | 17.20 | 18.06 | 17.20 | 17.77 | 1,159,212 | +0.30(+1.72%) |
Mar 17, 2008 | 17.52 | 17.92 | 17.32 | 17.48 | 860,142 | -0.38(-2.13%) |
Mar 14, 2008 | 18.36 | 18.36 | 17.50 | 17.86 | 1,706,826 | -0.34(-1.90%) |
Mar 13, 2008 | 17.58 | 18.30 | 17.45 | 18.20 | 1,412,168 | +0.45(+2.54%) |
Mar 12, 2008 | 17.73 | 18.19 | 17.64 | 17.75 | 1,682,530 | +0.08(+0.45%) |
Mar 11, 2008 | 17.91 | 17.96 | 17.23 | 17.67 | 1,696,014 | +0.28(+1.61%) |
Mar 10, 2008 | 18.00 | 18.07 | 17.18 | 17.39 | 2,019,540 | -0.67(-3.71%) |
Mar 07, 2008 | 18.02 | 18.07 | 17.62 | 18.06 | 1,344,474 | -0.05(-0.25%) |
Mar 06, 2008 | 18.68 | 18.75 | 18.07 | 18.11 | 1,051,120 | -0.58(-3.10%) |
Mar 05, 2008 | 18.62 | 18.82 | 18.36 | 18.68 | 965,792 | +0.19(+1.03%) |
Mar 04, 2008 | 18.23 | 18.64 | 18.15 | 18.50 | 1,351,484 | +0.05(+0.27%) |
Mar 03, 2008 | 18.48 | 18.80 | 18.14 | 18.45 | 1,229,968 | -0.07(-0.35%) |
Feb 29, 2008 | 18.64 | 18.86 | 18.19 | 18.51 | 1,317,200 | -0.27(-1.44%) |
Feb 28, 2008 | 18.88 | 18.88 | 18.57 | 18.78 | 867,650 | -0.06(-0.32%) |
Feb 27, 2008 | 18.61 | 18.86 | 18.54 | 18.84 | 826,874 | +0.03(+0.16%) |
Feb 26, 2008 | 18.53 | 19.27 | 18.29 | 18.81 | 926,128 | +0.04(+0.21%) |
Feb 25, 2008 | 18.50 | 18.95 | 18.48 | 18.77 | 1,378,250 | +0.33(+1.79%) |
Feb 22, 2008 | 18.81 | 18.87 | 17.96 | 18.44 | 1,910,066 | +0.03(+0.14%) |
Feb 21, 2008 | 19.00 | 19.00 | 18.07 | 18.41 | 2,387,706 | -0.48(-2.51%) |
Feb 20, 2008 | 18.89 | 18.98 | 18.81 | 18.89 | 1,668,272 | -0.05(-0.26%) |
Feb 19, 2008 | 19.14 | 19.38 | 18.84 | 18.94 | 2,678,104 | +0.12(+0.64%) |
Feb 18, 2008 | 19.14 | 19.43 | 18.50 | 18.82 | 1,861,696 | +0.00(+0.00%) |
Feb 15, 2008 | 19.14 | 19.43 | 18.50 | 18.82 | 1,861,696 | -0.45(-2.31%) |
Feb 14, 2008 | 19.35 | 19.65 | 19.17 | 19.27 | 1,943,168 | -0.00(-0.03%) |
Feb 13, 2008 | 19.38 | 19.50 | 19.15 | 19.27 | 1,752,116 | +0.12(+0.63%) |
Feb 12, 2008 | 19.25 | 19.63 | 18.98 | 19.15 | 1,873,600 | -0.18(-0.91%) |
Feb 11, 2008 | 19.91 | 19.95 | 19.28 | 19.32 | 1,535,282 | -0.53(-2.67%) |
Feb 08, 2008 | 19.57 | 20.04 | 19.57 | 19.86 | 2,622,962 | +0.18(+0.89%) |
Feb 07, 2008 | 20.04 | 20.04 | 19.18 | 19.68 | 4,206,828 | -0.34(-1.70%) |
Feb 06, 2008 | 21.01 | 21.02 | 20.02 | 20.02 | 2,415,290 | -0.78(-3.75%) |
Feb 05, 2008 | 21.16 | 21.86 | 20.59 | 20.80 | 3,632,870 | -0.57(-2.69%) |
Feb 04, 2008 | 21.09 | 21.58 | 21.00 | 21.38 | 2,150,532 | +0.39(+1.83%) |
Feb 01, 2008 | 21.64 | 21.98 | 20.19 | 20.99 | 5,556,700 | -0.52(-2.39%) |
Jan 31, 2008 | 21.38 | 21.64 | 21.18 | 21.50 | 1,300,234 | +0.03(+0.14%) |
Jan 30, 2008 | 21.30 | 21.92 | 21.30 | 21.48 | 1,635,588 | -0.00(-0.02%) |
Jan 29, 2008 | 21.54 | 21.70 | 21.25 | 21.48 | 1,665,792 | +0.20(+0.94%) |
Jan 28, 2008 | 20.79 | 21.52 | 20.71 | 21.28 | 1,615,890 | +0.53(+2.55%) |
Jan 25, 2008 | 21.32 | 21.36 | 20.57 | 20.75 | 1,350,758 | -0.39(-1.87%) |
Jan 24, 2008 | 21.35 | 21.66 | 21.04 | 21.14 | 2,021,860 | -0.21(-0.96%) |
Jan 23, 2008 | 21.21 | 21.45 | 20.50 | 21.35 | 2,950,486 | -0.33(-1.52%) |
Jan 22, 2008 | 21.70 | 22.18 | 21.17 | 21.68 | 2,396,280 | -0.52(-2.34%) |
Jan 21, 2008 | 22.28 | 22.73 | 21.75 | 22.20 | 2,298,918 | +0.00(+0.00%) |
Jan 18, 2008 | 22.28 | 22.73 | 21.75 | 22.20 | 2,298,918 | -0.37(-1.64%) |
Jan 17, 2008 | 23.27 | 23.34 | 22.37 | 22.57 | 1,454,292 | -0.54(-2.32%) |
Jan 16, 2008 | 23.43 | 23.54 | 22.70 | 23.11 | 1,655,894 | -0.47(-2.01%) |
Jan 15, 2008 | 23.80 | 24.07 | 23.40 | 23.58 | 1,653,470 | -0.55(-2.28%) |
Jan 14, 2008 | 24.47 | 24.50 | 23.45 | 24.13 | 1,882,634 | -0.13(-0.54%) |
Jan 11, 2008 | 24.36 | 24.87 | 24.09 | 24.26 | 1,619,286 | -0.09(-0.39%) |
Jan 10, 2008 | 22.80 | 24.45 | 22.80 | 24.36 | 2,562,310 | +1.38(+6.01%) |
Jan 09, 2008 | 22.53 | 23.02 | 22.50 | 22.98 | 826,874 | +0.27(+1.19%) |
Jan 08, 2008 | 22.78 | 23.25 | 22.49 | 22.70 | 1,618,350 | -0.01(-0.04%) |
Jan 07, 2008 | 22.52 | 22.81 | 22.43 | 22.71 | 935,004 | +0.21(+0.96%) |
Jan 04, 2008 | 22.63 | 22.76 | 22.34 | 22.50 | 852,750 | -0.34(-1.51%) |
Jan 03, 2008 | 23.09 | 23.21 | 22.70 | 22.84 | 958,810 | -0.23(-0.98%) |
Jan 02, 2008 | 23.00 | 23.34 | 22.75 | 23.07 | 1,368,518 | -0.14(-0.60%) |