Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.28 | 19.62 | 18.79 | 19.42 | 1,724,664 | +0.22(+1.15%) |
Mar 28, 2008 | 19.25 | 19.49 | 18.50 | 19.20 | 1,792,218 | +0.01(+0.05%) |
Mar 27, 2008 | 19.76 | 19.82 | 19.07 | 19.19 | 2,144,663 | -0.53(-2.69%) |
Mar 26, 2008 | 21.39 | 21.44 | 19.62 | 19.72 | 2,958,127 | -1.72(-8.02%) |
Mar 25, 2008 | 21.29 | 21.44 | 21.00 | 21.44 | 1,414,272 | +0.20(+0.94%) |
Mar 24, 2008 | 20.63 | 21.31 | 20.10 | 21.24 | 2,278,415 | +0.69(+3.36%) |
Mar 21, 2008 | 19.42 | 20.74 | 18.86 | 20.55 | 3,223,586 | +0.00(+0.00%) |
Mar 20, 2008 | 19.42 | 20.74 | 18.86 | 20.55 | 3,223,586 | +1.11(+5.71%) |
Mar 19, 2008 | 20.41 | 20.60 | 19.40 | 19.44 | 1,847,761 | -1.06(-5.17%) |
Mar 18, 2008 | 18.90 | 20.57 | 18.73 | 20.50 | 3,351,515 | +2.29(+12.58%) |
Mar 17, 2008 | 18.77 | 19.15 | 17.79 | 18.21 | 2,108,492 | -0.94(-4.91%) |
Mar 14, 2008 | 18.76 | 19.35 | 18.32 | 19.15 | 2,752,117 | +0.34(+1.81%) |
Mar 13, 2008 | 18.30 | 18.88 | 17.80 | 18.81 | 2,368,063 | +0.20(+1.07%) |
Mar 12, 2008 | 18.64 | 19.64 | 18.32 | 18.61 | 2,646,209 | +0.09(+0.49%) |
Mar 11, 2008 | 17.92 | 18.64 | 17.53 | 18.52 | 3,428,446 | +1.09(+6.25%) |
Mar 10, 2008 | 18.36 | 18.55 | 17.30 | 17.43 | 3,339,562 | -0.41(-2.30%) |
Mar 07, 2008 | 18.33 | 18.53 | 17.67 | 17.84 | 2,738,480 | -0.69(-3.72%) |
Mar 06, 2008 | 18.70 | 18.83 | 17.99 | 18.53 | 2,312,831 | -0.14(-0.75%) |
Mar 05, 2008 | 18.44 | 19.42 | 18.20 | 18.67 | 3,046,457 | +0.14(+0.76%) |
Mar 04, 2008 | 18.99 | 18.99 | 17.90 | 18.53 | 2,877,091 | -0.35(-1.85%) |
Mar 03, 2008 | 18.54 | 18.94 | 18.24 | 18.88 | 1,526,740 | +0.52(+2.83%) |
Feb 29, 2008 | 19.19 | 19.29 | 18.15 | 18.36 | 2,315,664 | -0.76(-3.97%) |
Feb 28, 2008 | 20.16 | 20.16 | 18.56 | 19.12 | 4,531,394 | -0.90(-4.50%) |
Feb 27, 2008 | 21.00 | 21.01 | 19.92 | 20.02 | 1,345,228 | -0.79(-3.80%) |
Feb 26, 2008 | 20.20 | 21.07 | 20.00 | 20.81 | 1,739,794 | +0.50(+2.46%) |
Feb 25, 2008 | 19.48 | 20.31 | 19.13 | 20.31 | 1,486,208 | +0.90(+4.64%) |
Feb 22, 2008 | 19.49 | 19.49 | 18.91 | 19.41 | 1,674,200 | +0.08(+0.41%) |
Feb 21, 2008 | 19.97 | 20.15 | 19.23 | 19.33 | 3,688,326 | -0.43(-2.18%) |
Feb 20, 2008 | 19.00 | 19.89 | 18.44 | 19.76 | 1,983,052 | +0.91(+4.83%) |
Feb 19, 2008 | 19.19 | 19.37 | 18.81 | 18.85 | 2,424,545 | +0.07(+0.37%) |
Feb 18, 2008 | 20.39 | 20.39 | 18.39 | 18.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.39 | 20.39 | 18.39 | 18.78 | 3,176,460 | -0.07(-0.37%) |
Feb 14, 2008 | 19.28 | 19.40 | 18.72 | 18.85 | 1,809,101 | -0.44(-2.28%) |
Feb 13, 2008 | 19.54 | 19.68 | 19.09 | 19.29 | 1,845,140 | +0.00(+0.00%) |
Feb 12, 2008 | 20.14 | 20.46 | 19.11 | 19.29 | 1,846,316 | -0.49(-2.48%) |
Feb 11, 2008 | 20.01 | 20.02 | 19.12 | 19.78 | 1,408,651 | -0.12(-0.60%) |
Feb 08, 2008 | 20.00 | 20.11 | 19.22 | 19.90 | 2,635,131 | -0.10(-0.50%) |
Feb 07, 2008 | 20.15 | 20.65 | 19.34 | 20.00 | 3,378,669 | -0.31(-1.53%) |
Feb 06, 2008 | 20.89 | 20.89 | 19.85 | 20.31 | 2,582,264 | -0.09(-0.44%) |
Feb 05, 2008 | 22.18 | 22.18 | 20.10 | 20.40 | 5,141,865 | -2.23(-9.85%) |
Feb 04, 2008 | 22.99 | 22.99 | 22.13 | 22.63 | 2,169,135 | -0.37(-1.61%) |
Feb 01, 2008 | 22.79 | 23.00 | 21.96 | 23.00 | 2,629,814 | +0.89(+4.03%) |
Jan 31, 2008 | 21.06 | 23.00 | 21.05 | 22.11 | 4,749,127 | +0.78(+3.66%) |
Jan 30, 2008 | 21.64 | 22.00 | 20.86 | 21.33 | 3,800,368 | -0.47(-2.16%) |
Jan 29, 2008 | 21.48 | 21.95 | 20.34 | 21.80 | 3,288,759 | +0.33(+1.54%) |
Jan 28, 2008 | 21.13 | 21.50 | 20.06 | 21.47 | 2,722,413 | +0.59(+2.83%) |
Jan 25, 2008 | 21.99 | 21.99 | 20.36 | 20.88 | 7,650,687 | +0.19(+0.92%) |
Jan 24, 2008 | 20.06 | 20.69 | 19.66 | 20.69 | 5,884,893 | +0.69(+3.45%) |
Jan 23, 2008 | 17.39 | 20.00 | 17.39 | 20.00 | 6,202,380 | +2.15(+12.04%) |
Jan 22, 2008 | 16.01 | 18.19 | 15.81 | 17.85 | 3,902,756 | +1.22(+7.34%) |
Jan 21, 2008 | 16.70 | 17.30 | 15.97 | 16.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.70 | 17.30 | 15.97 | 16.63 | 4,876,430 | -0.04(-0.24%) |
Jan 17, 2008 | 17.12 | 17.38 | 16.36 | 16.67 | 3,984,603 | -0.37(-2.17%) |
Jan 16, 2008 | 17.18 | 17.35 | 16.10 | 17.04 | 6,428,507 | -0.24(-1.39%) |
Jan 15, 2008 | 17.77 | 17.78 | 17.02 | 17.28 | 2,310,590 | -0.51(-2.87%) |
Jan 14, 2008 | 18.34 | 18.34 | 17.49 | 17.79 | 2,498,600 | -0.40(-2.20%) |
Jan 11, 2008 | 19.28 | 19.28 | 17.81 | 18.19 | 4,451,144 | -0.97(-5.06%) |
Jan 10, 2008 | 19.00 | 19.45 | 18.25 | 19.16 | 3,225,746 | +0.31(+1.64%) |
Jan 09, 2008 | 19.03 | 19.38 | 18.09 | 18.85 | 3,772,095 | -0.17(-0.89%) |
Jan 08, 2008 | 19.22 | 19.39 | 18.79 | 19.02 | 2,371,026 | -0.16(-0.83%) |
Jan 07, 2008 | 19.57 | 19.75 | 18.70 | 19.18 | 4,070,447 | -0.36(-1.84%) |
Jan 04, 2008 | 19.51 | 19.54 | 18.86 | 19.54 | 4,768,474 | -0.20(-1.01%) |
Jan 03, 2008 | 20.22 | 20.22 | 19.35 | 19.74 | 2,146,122 | -0.33(-1.64%) |
Jan 02, 2008 | 19.88 | 20.24 | 19.37 | 20.07 | 3,618,718 | +0.32(+1.62%) |