Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.19 | 18.64 | 18.02 | 18.58 | 23,476,030 | +0.39(+2.15%) |
Mar 28, 2008 | 18.33 | 18.51 | 18.12 | 18.19 | 23,815,158 | -0.75(-3.96%) |
Mar 27, 2008 | 18.71 | 19.00 | 18.44 | 18.94 | 19,891,742 | +0.23(+1.24%) |
Mar 26, 2008 | 18.96 | 18.96 | 18.56 | 18.70 | 22,274,932 | -0.40(-2.09%) |
Mar 25, 2008 | 19.38 | 19.57 | 18.80 | 19.10 | 27,796,362 | -0.33(-1.71%) |
Mar 24, 2008 | 18.68 | 19.93 | 18.68 | 19.44 | 38,007,448 | +0.80(+4.28%) |
Mar 21, 2008 | 17.91 | 18.71 | 17.83 | 18.64 | 33,487,040 | +0.00(+0.00%) |
Mar 20, 2008 | 17.91 | 18.71 | 17.83 | 18.64 | 33,486,438 | +0.81(+4.55%) |
Mar 19, 2008 | 18.03 | 18.61 | 17.81 | 17.83 | 35,027,628 | -0.23(-1.29%) |
Mar 18, 2008 | 17.40 | 18.09 | 17.34 | 18.06 | 32,261,362 | +0.99(+5.80%) |
Mar 17, 2008 | 16.68 | 17.28 | 16.52 | 17.07 | 32,993,932 | -0.03(-0.19%) |
Mar 14, 2008 | 17.77 | 17.78 | 16.84 | 17.10 | 32,328,566 | -0.48(-2.76%) |
Mar 13, 2008 | 17.30 | 17.71 | 16.92 | 17.59 | 30,475,932 | +0.23(+1.34%) |
Mar 12, 2008 | 17.41 | 18.02 | 17.25 | 17.36 | 30,123,764 | -0.05(-0.27%) |
Mar 11, 2008 | 17.17 | 17.42 | 16.79 | 17.40 | 33,301,728 | +0.80(+4.80%) |
Mar 10, 2008 | 17.24 | 17.24 | 16.58 | 16.61 | 25,878,132 | -0.58(-3.40%) |
Mar 07, 2008 | 16.92 | 17.55 | 16.73 | 17.19 | 23,200,066 | +0.08(+0.47%) |
Mar 06, 2008 | 17.72 | 17.85 | 17.08 | 17.11 | 21,597,422 | -0.66(-3.74%) |
Mar 05, 2008 | 17.93 | 18.31 | 17.60 | 17.77 | 27,611,696 | -0.07(-0.41%) |
Mar 04, 2008 | 17.79 | 17.97 | 17.60 | 17.85 | 23,594,832 | -0.15(-0.81%) |
Mar 03, 2008 | 17.60 | 18.05 | 17.47 | 17.99 | 28,848,906 | +0.36(+2.03%) |
Feb 29, 2008 | 18.28 | 18.37 | 17.54 | 17.64 | 32,968,796 | -0.77(-4.19%) |
Feb 28, 2008 | 19.02 | 19.06 | 18.38 | 18.41 | 27,228,338 | -0.80(-4.15%) |
Feb 27, 2008 | 18.96 | 19.42 | 18.90 | 19.20 | 26,090,972 | +0.05(+0.28%) |
Feb 26, 2008 | 18.74 | 19.59 | 18.74 | 19.15 | 46,126,528 | +0.01(+0.03%) |
Feb 25, 2008 | 18.12 | 19.14 | 18.12 | 19.14 | 31,482,258 | +0.70(+3.78%) |
Feb 22, 2008 | 18.23 | 18.47 | 17.93 | 18.45 | 20,476,694 | +0.25(+1.39%) |
Feb 21, 2008 | 18.44 | 18.74 | 18.11 | 18.19 | 19,648,422 | -0.22(-1.19%) |
Feb 20, 2008 | 17.95 | 18.55 | 17.89 | 18.41 | 20,549,414 | +0.27(+1.50%) |
Feb 19, 2008 | 18.52 | 18.68 | 17.99 | 18.14 | 22,592,058 | -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 | 23,757,188 | +0.01(+0.04%) |
Feb 14, 2008 | 18.79 | 18.86 | 18.16 | 18.27 | 24,599,984 | -0.55(-2.93%) |
Feb 13, 2008 | 18.96 | 19.13 | 18.68 | 18.82 | 18,667,208 | -0.03(-0.14%) |
Feb 12, 2008 | 19.14 | 19.35 | 18.74 | 18.85 | 26,806,000 | -0.21(-1.08%) |
Feb 11, 2008 | 18.61 | 19.18 | 18.38 | 19.06 | 20,996,914 | +0.48(+2.57%) |
Feb 08, 2008 | 18.80 | 18.99 | 18.40 | 18.58 | 23,949,700 | -0.29(-1.51%) |
Feb 07, 2008 | 18.30 | 19.38 | 18.28 | 18.86 | 31,553,288 | +0.50(+2.71%) |
Feb 06, 2008 | 18.76 | 19.24 | 18.33 | 18.37 | 35,898,676 | -0.23(-1.22%) |
Feb 05, 2008 | 19.19 | 19.55 | 18.50 | 18.59 | 32,496,774 | -0.90(-4.63%) |
Feb 04, 2008 | 20.23 | 20.29 | 19.37 | 19.50 | 24,836,306 | -0.73(-3.61%) |
Feb 01, 2008 | 20.13 | 20.39 | 19.85 | 20.23 | 25,891,130 | -0.13(-0.62%) |
Jan 31, 2008 | 19.25 | 20.64 | 19.14 | 20.35 | 50,041,808 | +0.84(+4.29%) |
Jan 30, 2008 | 19.30 | 20.06 | 19.30 | 19.52 | 31,940,584 | -0.22(-1.11%) |
Jan 29, 2008 | 19.51 | 19.87 | 18.98 | 19.73 | 29,395,774 | +0.39(+1.99%) |
Jan 28, 2008 | 18.94 | 19.37 | 18.62 | 19.35 | 25,712,342 | +0.40(+2.10%) |
Jan 25, 2008 | 19.67 | 19.69 | 18.70 | 18.95 | 33,707,252 | -0.68(-3.48%) |
Jan 24, 2008 | 19.66 | 19.79 | 19.22 | 19.63 | 40,309,844 | -0.26(-1.30%) |
Jan 23, 2008 | 18.40 | 20.01 | 17.99 | 19.89 | 62,248,628 | +1.16(+6.21%) |
Jan 22, 2008 | 16.58 | 19.14 | 16.58 | 18.73 | 67,977,320 | +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 | 38,508,968 | +0.02(+0.11%) |
Jan 17, 2008 | 17.52 | 17.74 | 17.28 | 17.44 | 31,064,334 | -0.06(-0.34%) |
Jan 16, 2008 | 16.80 | 17.83 | 16.79 | 17.50 | 41,184,688 | +0.64(+3.82%) |
Jan 15, 2008 | 16.64 | 17.04 | 16.38 | 16.85 | 30,570,382 | -0.01(-0.08%) |
Jan 14, 2008 | 16.67 | 16.93 | 16.30 | 16.86 | 23,355,700 | +0.45(+2.75%) |
Jan 11, 2008 | 16.67 | 16.98 | 16.32 | 16.41 | 26,537,682 | -0.38(-2.25%) |
Jan 10, 2008 | 16.28 | 17.08 | 16.17 | 16.79 | 24,236,570 | +0.37(+2.22%) |
Jan 09, 2008 | 16.44 | 16.59 | 15.79 | 16.43 | 38,343,432 | -0.01(-0.04%) |
Jan 08, 2008 | 16.97 | 17.14 | 16.39 | 16.43 | 23,318,482 | -0.42(-2.48%) |
Jan 07, 2008 | 16.65 | 17.14 | 16.56 | 16.85 | 31,137,504 | +0.27(+1.64%) |
Jan 04, 2008 | 16.98 | 17.05 | 16.45 | 16.58 | 29,766,860 | -0.57(-3.33%) |
Jan 03, 2008 | 17.43 | 17.58 | 17.14 | 17.15 | 22,033,782 | -0.19(-1.11%) |
Jan 02, 2008 | 18.02 | 18.11 | 17.28 | 17.34 | 24,932,222 | -0.55(-3.08%) |