Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.20 | 18.64 | 18.02 | 18.58 | 23,473,404 | +0.39(+2.16%) |
Mar 28, 2008 | 18.33 | 18.51 | 18.12 | 18.19 | 23,812,492 | -0.75(-3.96%) |
Mar 27, 2008 | 18.71 | 19.01 | 18.44 | 18.94 | 19,889,516 | +0.23(+1.24%) |
Mar 26, 2008 | 18.97 | 18.97 | 18.56 | 18.71 | 22,272,438 | -0.40(-2.09%) |
Mar 25, 2008 | 19.38 | 19.57 | 18.80 | 19.11 | 27,793,252 | -0.33(-1.71%) |
Mar 24, 2008 | 18.69 | 19.93 | 18.69 | 19.44 | 38,003,196 | +0.80(+4.28%) |
Mar 21, 2008 | 17.92 | 18.71 | 17.83 | 18.64 | 33,483,292 | +0.00(+0.00%) |
Mar 20, 2008 | 17.92 | 18.71 | 17.83 | 18.64 | 33,482,690 | +0.81(+4.55%) |
Mar 19, 2008 | 18.03 | 18.61 | 17.81 | 17.83 | 35,023,712 | -0.23(-1.29%) |
Mar 18, 2008 | 17.40 | 18.10 | 17.34 | 18.06 | 32,257,754 | +0.99(+5.80%) |
Mar 17, 2008 | 16.68 | 17.29 | 16.52 | 17.07 | 32,990,242 | -0.03(-0.19%) |
Mar 14, 2008 | 17.77 | 17.78 | 16.85 | 17.11 | 32,324,948 | -0.48(-2.76%) |
Mar 13, 2008 | 17.30 | 17.71 | 16.93 | 17.59 | 30,472,522 | +0.23(+1.34%) |
Mar 12, 2008 | 17.41 | 18.02 | 17.25 | 17.36 | 30,120,394 | -0.05(-0.27%) |
Mar 11, 2008 | 17.17 | 17.42 | 16.79 | 17.40 | 33,298,002 | +0.80(+4.80%) |
Mar 10, 2008 | 17.24 | 17.24 | 16.58 | 16.61 | 25,875,236 | -0.58(-3.40%) |
Mar 07, 2008 | 16.93 | 17.55 | 16.73 | 17.19 | 23,197,470 | +0.08(+0.47%) |
Mar 06, 2008 | 17.72 | 17.86 | 17.09 | 17.11 | 21,595,006 | -0.66(-3.74%) |
Mar 05, 2008 | 17.94 | 18.31 | 17.60 | 17.78 | 27,608,606 | -0.07(-0.41%) |
Mar 04, 2008 | 17.80 | 17.97 | 17.60 | 17.85 | 23,592,192 | -0.15(-0.81%) |
Mar 03, 2008 | 17.60 | 18.06 | 17.47 | 18.00 | 28,845,678 | +0.36(+2.03%) |
Feb 29, 2008 | 18.28 | 18.37 | 17.54 | 17.64 | 32,965,108 | -0.77(-4.19%) |
Feb 28, 2008 | 19.03 | 19.07 | 18.38 | 18.41 | 27,225,292 | -0.80(-4.15%) |
Feb 27, 2008 | 18.97 | 19.42 | 18.91 | 19.20 | 26,088,052 | +0.05(+0.28%) |
Feb 26, 2008 | 18.75 | 19.59 | 18.75 | 19.15 | 46,121,368 | +0.01(+0.03%) |
Feb 25, 2008 | 18.12 | 19.15 | 18.12 | 19.15 | 31,478,736 | +0.70(+3.78%) |
Feb 22, 2008 | 18.23 | 18.47 | 17.94 | 18.45 | 20,474,402 | +0.25(+1.39%) |
Feb 21, 2008 | 18.44 | 18.75 | 18.12 | 18.20 | 19,646,224 | -0.22(-1.19%) |
Feb 20, 2008 | 17.96 | 18.55 | 17.90 | 18.41 | 20,547,116 | +0.27(+1.50%) |
Feb 19, 2008 | 18.52 | 18.68 | 18.00 | 18.14 | 22,589,530 | -0.14(-0.76%) |
Feb 18, 2008 | 18.38 | 18.38 | 17.91 | 18.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.38 | 18.38 | 17.91 | 18.28 | 23,754,530 | +0.01(+0.04%) |
Feb 14, 2008 | 18.79 | 18.87 | 18.16 | 18.27 | 24,597,230 | -0.55(-2.93%) |
Feb 13, 2008 | 18.96 | 19.13 | 18.69 | 18.83 | 18,665,120 | -0.03(-0.14%) |
Feb 12, 2008 | 19.14 | 19.35 | 18.75 | 18.85 | 26,803,000 | -0.21(-1.08%) |
Feb 11, 2008 | 18.61 | 19.18 | 18.38 | 19.06 | 20,994,564 | +0.48(+2.57%) |
Feb 08, 2008 | 18.80 | 18.99 | 18.40 | 18.58 | 23,947,020 | -0.29(-1.51%) |
Feb 07, 2008 | 18.30 | 19.38 | 18.28 | 18.87 | 31,549,758 | +0.50(+2.71%) |
Feb 06, 2008 | 18.76 | 19.24 | 18.33 | 18.37 | 35,894,660 | -0.23(-1.21%) |
Feb 05, 2008 | 19.19 | 19.56 | 18.50 | 18.59 | 32,493,138 | -0.90(-4.63%) |
Feb 04, 2008 | 20.23 | 20.29 | 19.37 | 19.50 | 24,833,526 | -0.73(-3.61%) |
Feb 01, 2008 | 20.13 | 20.39 | 19.85 | 20.23 | 25,888,234 | -0.13(-0.62%) |
Jan 31, 2008 | 19.25 | 20.65 | 19.15 | 20.35 | 50,036,212 | +0.84(+4.29%) |
Jan 30, 2008 | 19.30 | 20.06 | 19.30 | 19.52 | 31,937,010 | -0.22(-1.11%) |
Jan 29, 2008 | 19.51 | 19.88 | 18.98 | 19.74 | 29,392,486 | +0.39(+1.99%) |
Jan 28, 2008 | 18.94 | 19.37 | 18.62 | 19.35 | 25,709,464 | +0.40(+2.10%) |
Jan 25, 2008 | 19.67 | 19.70 | 18.70 | 18.95 | 33,703,484 | -0.68(-3.48%) |
Jan 24, 2008 | 19.66 | 19.80 | 19.22 | 19.64 | 40,305,336 | -0.26(-1.30%) |
Jan 23, 2008 | 18.40 | 20.01 | 17.99 | 19.90 | 62,241,660 | +1.16(+6.21%) |
Jan 22, 2008 | 16.58 | 19.15 | 16.58 | 18.73 | 67,969,712 | +1.28(+7.31%) |
Jan 21, 2008 | 17.58 | 18.26 | 17.27 | 17.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.58 | 18.26 | 17.27 | 17.46 | 38,504,660 | +0.02(+0.11%) |
Jan 17, 2008 | 17.52 | 17.74 | 17.29 | 17.44 | 31,060,858 | -0.06(-0.34%) |
Jan 16, 2008 | 16.81 | 17.83 | 16.79 | 17.50 | 41,180,080 | +0.64(+3.82%) |
Jan 15, 2008 | 16.64 | 17.04 | 16.38 | 16.85 | 30,566,960 | -0.01(-0.08%) |
Jan 14, 2008 | 16.67 | 16.94 | 16.30 | 16.87 | 23,353,088 | +0.45(+2.75%) |
Jan 11, 2008 | 16.67 | 16.98 | 16.32 | 16.41 | 26,534,712 | -0.38(-2.25%) |
Jan 10, 2008 | 16.28 | 17.08 | 16.18 | 16.79 | 24,233,860 | +0.37(+2.22%) |
Jan 09, 2008 | 16.44 | 16.59 | 15.79 | 16.43 | 38,339,140 | -0.01(-0.04%) |
Jan 08, 2008 | 16.97 | 17.14 | 16.39 | 16.43 | 23,315,872 | -0.42(-2.48%) |
Jan 07, 2008 | 16.65 | 17.15 | 16.56 | 16.85 | 31,134,020 | +0.27(+1.64%) |
Jan 04, 2008 | 16.98 | 17.05 | 16.45 | 16.58 | 29,763,528 | -0.57(-3.33%) |
Jan 03, 2008 | 17.43 | 17.58 | 17.14 | 17.15 | 22,031,316 | -0.19(-1.11%) |
Jan 02, 2008 | 18.02 | 18.12 | 17.29 | 17.34 | 24,929,432 | -0.55(-3.08%) |