Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.57 | 17.69 | 17.41 | 17.50 | 3,954,840 | -0.02(-0.13%) |
Mar 28, 2008 | 17.77 | 17.89 | 17.46 | 17.52 | 3,367,211 | -0.09(-0.49%) |
Mar 27, 2008 | 18.04 | 18.16 | 17.56 | 17.61 | 3,418,584 | -0.42(-2.33%) |
Mar 26, 2008 | 18.01 | 18.09 | 17.68 | 18.03 | 3,958,154 | +0.00(+0.00%) |
Mar 25, 2008 | 17.82 | 18.12 | 17.77 | 18.03 | 3,153,661 | +0.33(+1.89%) |
Mar 24, 2008 | 17.49 | 17.77 | 17.44 | 17.70 | 3,670,616 | +0.30(+1.74%) |
Mar 21, 2008 | 17.24 | 17.45 | 17.10 | 17.39 | 3,383,169 | +0.00(+0.00%) |
Mar 20, 2008 | 17.24 | 17.45 | 17.10 | 17.39 | 3,383,169 | +0.22(+1.27%) |
Mar 19, 2008 | 17.50 | 17.70 | 17.15 | 17.17 | 3,009,575 | -0.28(-1.60%) |
Mar 18, 2008 | 17.35 | 17.46 | 17.01 | 17.45 | 3,008,116 | +0.46(+2.70%) |
Mar 17, 2008 | 16.75 | 17.18 | 16.75 | 17.00 | 4,968,410 | -0.17(-1.00%) |
Mar 14, 2008 | 17.42 | 17.53 | 16.41 | 17.17 | 4,491,721 | -0.25(-1.43%) |
Mar 13, 2008 | 17.37 | 17.60 | 17.24 | 17.42 | 5,843,963 | -0.26(-1.50%) |
Mar 12, 2008 | 17.58 | 17.91 | 17.55 | 17.68 | 4,548,123 | +0.11(+0.62%) |
Mar 11, 2008 | 17.60 | 17.68 | 17.14 | 17.57 | 3,534,019 | +0.32(+1.85%) |
Mar 10, 2008 | 17.27 | 17.45 | 17.17 | 17.25 | 4,395,912 | -0.02(-0.14%) |
Mar 07, 2008 | 17.32 | 17.60 | 17.07 | 17.28 | 3,263,860 | -0.22(-1.25%) |
Mar 06, 2008 | 17.79 | 17.86 | 17.46 | 17.49 | 2,861,995 | -0.32(-1.79%) |
Mar 05, 2008 | 17.49 | 17.97 | 17.49 | 17.81 | 3,766,168 | +0.31(+1.78%) |
Mar 04, 2008 | 17.39 | 17.54 | 17.09 | 17.50 | 5,315,333 | -0.05(-0.27%) |
Mar 03, 2008 | 17.79 | 17.80 | 17.39 | 17.55 | 2,709,379 | -0.25(-1.40%) |
Feb 29, 2008 | 17.98 | 18.02 | 17.65 | 17.80 | 4,861,088 | -0.19(-1.04%) |
Feb 28, 2008 | 18.23 | 18.23 | 17.84 | 17.98 | 3,641,702 | -0.33(-1.83%) |
Feb 27, 2008 | 18.19 | 18.52 | 18.12 | 18.32 | 2,742,323 | -0.01(-0.04%) |
Feb 26, 2008 | 18.36 | 18.59 | 18.19 | 18.33 | 2,965,229 | -0.12(-0.67%) |
Feb 25, 2008 | 18.09 | 18.48 | 18.09 | 18.45 | 3,530,847 | +0.33(+1.80%) |
Feb 22, 2008 | 18.22 | 18.24 | 17.88 | 18.12 | 4,189,911 | +0.01(+0.04%) |
Feb 21, 2008 | 18.30 | 18.48 | 18.03 | 18.12 | 5,127,077 | -0.14(-0.77%) |
Feb 20, 2008 | 17.90 | 18.26 | 17.82 | 18.26 | 3,221,989 | +0.25(+1.38%) |
Feb 19, 2008 | 18.66 | 18.71 | 17.97 | 18.01 | 4,043,783 | -0.47(-2.53%) |
Feb 18, 2008 | 18.71 | 18.72 | 18.30 | 18.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.71 | 18.72 | 18.30 | 18.47 | 3,899,564 | -0.24(-1.29%) |
Feb 14, 2008 | 19.22 | 19.25 | 18.65 | 18.72 | 3,400,130 | -0.54(-2.79%) |
Feb 13, 2008 | 18.97 | 19.38 | 18.96 | 19.25 | 3,545,533 | +0.39(+2.06%) |
Feb 12, 2008 | 18.93 | 19.19 | 18.72 | 18.86 | 3,644,371 | -0.02(-0.08%) |
Feb 11, 2008 | 18.70 | 18.98 | 18.70 | 18.88 | 4,054,777 | +0.16(+0.83%) |
Feb 08, 2008 | 18.61 | 18.92 | 18.51 | 18.72 | 3,355,351 | +0.05(+0.25%) |
Feb 07, 2008 | 18.68 | 18.89 | 18.40 | 18.68 | 5,488,047 | -0.05(-0.25%) |
Feb 06, 2008 | 19.07 | 19.29 | 18.68 | 18.72 | 5,415,854 | -0.35(-1.84%) |
Feb 05, 2008 | 19.66 | 19.84 | 18.97 | 19.07 | 7,947,159 | -0.89(-4.48%) |
Feb 04, 2008 | 20.46 | 20.71 | 19.76 | 19.97 | 8,844,488 | -0.50(-2.43%) |
Feb 01, 2008 | 18.26 | 20.64 | 18.12 | 20.47 | 18,454,444 | +3.35(+19.59%) |
Jan 31, 2008 | 16.93 | 17.33 | 16.93 | 17.11 | 6,925,537 | -0.23(-1.35%) |
Jan 30, 2008 | 17.08 | 17.64 | 16.95 | 17.35 | 3,989,650 | +0.30(+1.78%) |
Jan 29, 2008 | 17.14 | 17.14 | 16.84 | 17.04 | 2,724,421 | +0.07(+0.41%) |
Jan 28, 2008 | 17.12 | 17.19 | 16.79 | 16.97 | 4,726,540 | -0.09(-0.55%) |
Jan 25, 2008 | 17.30 | 17.50 | 16.94 | 17.07 | 4,520,466 | -0.10(-0.59%) |
Jan 24, 2008 | 16.74 | 17.24 | 16.52 | 17.17 | 5,634,813 | +0.50(+2.99%) |
Jan 23, 2008 | 16.08 | 16.72 | 15.72 | 16.67 | 8,327,734 | +0.13(+0.80%) |
Jan 22, 2008 | 16.86 | 16.89 | 15.91 | 16.54 | 6,137,251 | -0.75(-4.32%) |
Jan 21, 2008 | 17.00 | 17.44 | 16.78 | 17.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.00 | 17.44 | 16.78 | 17.28 | 7,511,980 | +0.37(+2.21%) |
Jan 17, 2008 | 17.42 | 17.47 | 16.86 | 16.91 | 3,883,779 | -0.48(-2.77%) |
Jan 16, 2008 | 17.22 | 17.71 | 17.11 | 17.39 | 6,429,362 | +0.17(+0.99%) |
Jan 15, 2008 | 17.48 | 17.56 | 17.19 | 17.22 | 4,343,250 | -0.44(-2.51%) |
Jan 14, 2008 | 17.66 | 17.84 | 17.45 | 17.66 | 2,861,626 | +0.18(+1.02%) |
Jan 11, 2008 | 17.73 | 17.79 | 17.37 | 17.49 | 3,238,307 | -0.39(-2.18%) |
Jan 10, 2008 | 17.49 | 17.98 | 17.42 | 17.88 | 4,586,870 | +0.29(+1.64%) |
Jan 09, 2008 | 17.64 | 17.88 | 17.39 | 17.59 | 4,975,214 | -0.07(-0.40%) |
Jan 08, 2008 | 18.19 | 18.35 | 17.62 | 17.66 | 4,618,496 | -0.47(-2.62%) |
Jan 07, 2008 | 18.54 | 18.61 | 17.97 | 18.13 | 5,559,633 | -0.36(-1.94%) |
Jan 04, 2008 | 18.75 | 18.86 | 18.37 | 18.49 | 5,238,143 | -0.44(-2.34%) |
Jan 03, 2008 | 19.12 | 19.17 | 18.85 | 18.93 | 3,776,780 | -0.16(-0.86%) |
Jan 02, 2008 | 19.35 | 19.59 | 18.88 | 19.10 | 4,897,836 | -0.31(-1.60%) |