Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.52 | 19.99 | 19.33 | 19.93 | 21,884,144 | +0.42(+2.15%) |
Mar 28, 2008 | 19.67 | 19.86 | 19.44 | 19.51 | 22,200,274 | -0.81(-3.96%) |
Mar 27, 2008 | 20.07 | 20.39 | 19.78 | 20.31 | 18,542,902 | +0.25(+1.24%) |
Mar 26, 2008 | 20.34 | 20.34 | 19.91 | 20.07 | 20,764,490 | -0.43(-2.09%) |
Mar 25, 2008 | 20.78 | 20.99 | 20.16 | 20.49 | 25,911,516 | -0.36(-1.71%) |
Mar 24, 2008 | 20.04 | 21.38 | 20.04 | 20.85 | 35,430,200 | +0.86(+4.28%) |
Mar 21, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,216,316 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,215,754 | +0.87(+4.55%) |
Mar 19, 2008 | 19.34 | 19.97 | 19.10 | 19.12 | 32,652,440 | -0.25(-1.29%) |
Mar 18, 2008 | 18.66 | 19.41 | 18.60 | 19.37 | 30,073,752 | +1.06(+5.80%) |
Mar 17, 2008 | 17.89 | 18.54 | 17.72 | 18.31 | 30,756,646 | -0.04(-0.19%) |
Mar 14, 2008 | 19.06 | 19.07 | 18.07 | 18.35 | 30,136,398 | -0.52(-2.76%) |
Mar 13, 2008 | 18.56 | 19.00 | 18.16 | 18.87 | 28,409,388 | +0.25(+1.34%) |
Mar 12, 2008 | 18.68 | 19.33 | 18.50 | 18.62 | 28,081,102 | -0.05(-0.27%) |
Mar 11, 2008 | 18.42 | 18.68 | 18.01 | 18.67 | 31,043,570 | +0.86(+4.80%) |
Mar 10, 2008 | 18.49 | 18.49 | 17.79 | 17.81 | 24,123,360 | -0.63(-3.40%) |
Mar 07, 2008 | 18.16 | 18.83 | 17.94 | 18.44 | 21,626,892 | +0.09(+0.47%) |
Mar 06, 2008 | 19.01 | 19.15 | 18.33 | 18.36 | 20,132,922 | -0.71(-3.74%) |
Mar 05, 2008 | 19.24 | 19.64 | 18.88 | 19.07 | 25,739,372 | -0.08(-0.41%) |
Mar 04, 2008 | 19.09 | 19.27 | 18.88 | 19.15 | 21,994,890 | -0.16(-0.81%) |
Mar 03, 2008 | 18.88 | 19.37 | 18.74 | 19.30 | 26,892,690 | +0.38(+2.03%) |
Feb 29, 2008 | 19.61 | 19.70 | 18.82 | 18.92 | 30,733,214 | -0.83(-4.19%) |
Feb 28, 2008 | 20.41 | 20.45 | 19.72 | 19.74 | 25,382,010 | -0.86(-4.15%) |
Feb 27, 2008 | 20.34 | 20.83 | 20.28 | 20.60 | 24,321,768 | +0.06(+0.28%) |
Feb 26, 2008 | 20.11 | 21.01 | 20.11 | 20.54 | 42,998,732 | +0.01(+0.03%) |
Feb 25, 2008 | 19.44 | 20.54 | 19.44 | 20.54 | 29,347,476 | +0.75(+3.78%) |
Feb 22, 2008 | 19.56 | 19.82 | 19.24 | 19.79 | 19,088,188 | +0.27(+1.39%) |
Feb 21, 2008 | 19.78 | 20.11 | 19.43 | 19.52 | 18,316,082 | -0.24(-1.19%) |
Feb 20, 2008 | 19.26 | 19.89 | 19.20 | 19.75 | 19,155,978 | +0.29(+1.50%) |
Feb 19, 2008 | 19.87 | 20.04 | 19.30 | 19.46 | 21,060,112 | -0.15(-0.76%) |
Feb 18, 2008 | 19.72 | 19.72 | 19.21 | 19.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.72 | 19.72 | 19.21 | 19.61 | 22,146,236 | +0.01(+0.04%) |
Feb 14, 2008 | 20.16 | 20.24 | 19.48 | 19.60 | 22,931,882 | -0.59(-2.93%) |
Feb 13, 2008 | 20.34 | 20.52 | 20.04 | 20.19 | 17,401,404 | -0.03(-0.14%) |
Feb 12, 2008 | 20.53 | 20.76 | 20.11 | 20.22 | 24,988,310 | -0.22(-1.08%) |
Feb 11, 2008 | 19.97 | 20.58 | 19.72 | 20.44 | 19,573,134 | +0.51(+2.57%) |
Feb 08, 2008 | 20.16 | 20.37 | 19.74 | 19.93 | 22,325,694 | -0.31(-1.51%) |
Feb 07, 2008 | 19.63 | 20.78 | 19.61 | 20.24 | 29,413,690 | +0.53(+2.71%) |
Feb 06, 2008 | 20.12 | 20.64 | 19.66 | 19.70 | 33,464,422 | -0.24(-1.21%) |
Feb 05, 2008 | 20.59 | 20.98 | 19.84 | 19.94 | 30,293,200 | -0.97(-4.63%) |
Feb 04, 2008 | 21.70 | 21.77 | 20.78 | 20.91 | 23,152,180 | -0.78(-3.61%) |
Feb 01, 2008 | 21.59 | 21.87 | 21.29 | 21.70 | 24,135,478 | -0.14(-0.62%) |
Jan 31, 2008 | 20.65 | 22.15 | 20.54 | 21.83 | 46,648,524 | +0.90(+4.29%) |
Jan 30, 2008 | 20.70 | 21.52 | 20.70 | 20.93 | 29,774,724 | -0.24(-1.11%) |
Jan 29, 2008 | 20.93 | 21.32 | 20.36 | 21.17 | 27,402,476 | +0.41(+1.99%) |
Jan 28, 2008 | 20.31 | 20.78 | 19.97 | 20.76 | 23,968,812 | +0.43(+2.10%) |
Jan 25, 2008 | 21.10 | 21.13 | 20.06 | 20.33 | 31,421,598 | -0.73(-3.48%) |
Jan 24, 2008 | 21.09 | 21.23 | 20.61 | 21.06 | 37,576,472 | -0.28(-1.30%) |
Jan 23, 2008 | 19.74 | 21.46 | 19.30 | 21.34 | 58,027,608 | +1.25(+6.21%) |
Jan 22, 2008 | 17.79 | 20.54 | 17.79 | 20.09 | 63,367,844 | +1.37(+7.31%) |
Jan 21, 2008 | 18.85 | 19.59 | 18.53 | 18.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.85 | 19.59 | 18.53 | 18.73 | 35,897,712 | +0.02(+0.11%) |
Jan 17, 2008 | 18.79 | 19.03 | 18.54 | 18.70 | 28,957,892 | -0.06(-0.34%) |
Jan 16, 2008 | 18.03 | 19.12 | 18.01 | 18.77 | 38,391,996 | +0.69(+3.82%) |
Jan 15, 2008 | 17.85 | 18.28 | 17.57 | 18.08 | 28,497,434 | -0.01(-0.08%) |
Jan 14, 2008 | 17.88 | 18.17 | 17.49 | 18.09 | 21,771,974 | +0.48(+2.75%) |
Jan 11, 2008 | 17.88 | 18.21 | 17.51 | 17.61 | 24,738,186 | -0.41(-2.26%) |
Jan 10, 2008 | 17.46 | 18.32 | 17.35 | 18.01 | 22,593,112 | +0.39(+2.22%) |
Jan 09, 2008 | 17.64 | 17.79 | 16.94 | 17.62 | 35,743,400 | -0.01(-0.04%) |
Jan 08, 2008 | 18.21 | 18.38 | 17.58 | 17.63 | 21,737,278 | -0.45(-2.48%) |
Jan 07, 2008 | 17.86 | 18.39 | 17.76 | 18.08 | 29,026,100 | +0.29(+1.64%) |
Jan 04, 2008 | 18.21 | 18.29 | 17.64 | 17.79 | 27,748,398 | -0.61(-3.33%) |
Jan 03, 2008 | 18.70 | 18.85 | 18.38 | 18.40 | 20,539,692 | -0.21(-1.11%) |
Jan 02, 2008 | 19.33 | 19.43 | 18.54 | 18.60 | 23,241,592 | -0.59(-3.08%) |