Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.95 | 16.53 | 15.89 | 16.28 | 491,475 | +0.25(+1.58%) |
Mar 28, 2008 | 16.00 | 16.19 | 15.80 | 16.03 | 721,879 | -0.13(-0.82%) |
Mar 27, 2008 | 16.63 | 16.81 | 16.08 | 16.16 | 664,650 | -0.47(-2.81%) |
Mar 26, 2008 | 16.07 | 16.73 | 16.01 | 16.63 | 419,250 | +0.33(+2.05%) |
Mar 25, 2008 | 16.13 | 16.37 | 15.64 | 16.29 | 1,095,781 | -0.01(-0.04%) |
Mar 24, 2008 | 16.69 | 16.83 | 16.19 | 16.30 | 1,247,250 | -0.39(-2.36%) |
Mar 21, 2008 | 16.75 | 16.97 | 16.20 | 16.69 | 1,396,200 | +0.00(+0.00%) |
Mar 20, 2008 | 16.75 | 16.97 | 16.20 | 16.69 | 1,396,200 | +0.12(+0.72%) |
Mar 19, 2008 | 17.97 | 17.99 | 16.20 | 16.57 | 1,727,925 | -1.29(-7.24%) |
Mar 18, 2008 | 17.57 | 17.99 | 17.57 | 17.87 | 671,250 | +0.13(+0.75%) |
Mar 17, 2008 | 17.43 | 17.90 | 17.33 | 17.73 | 599,400 | -0.23(-1.30%) |
Mar 14, 2008 | 18.11 | 18.15 | 17.69 | 17.97 | 1,361,850 | -0.10(-0.55%) |
Mar 13, 2008 | 16.83 | 18.07 | 16.73 | 18.07 | 579,150 | +1.08(+6.36%) |
Mar 12, 2008 | 15.95 | 17.65 | 15.79 | 16.99 | 1,291,950 | +0.32(+1.92%) |
Mar 11, 2008 | 18.00 | 18.00 | 16.21 | 16.67 | 2,127,450 | -2.69(-13.88%) |
Mar 10, 2008 | 19.41 | 19.60 | 19.27 | 19.35 | 505,050 | -0.08(-0.41%) |
Mar 07, 2008 | 19.70 | 20.01 | 19.25 | 19.43 | 466,653 | -0.27(-1.35%) |
Mar 06, 2008 | 20.49 | 20.65 | 19.57 | 19.70 | 485,550 | -0.87(-4.21%) |
Mar 05, 2008 | 20.60 | 21.05 | 20.45 | 20.57 | 281,250 | -0.04(-0.19%) |
Mar 04, 2008 | 21.01 | 21.49 | 20.47 | 20.61 | 1,068,037 | -0.40(-1.90%) |
Mar 03, 2008 | 21.18 | 21.25 | 20.75 | 21.01 | 321,300 | -0.09(-0.44%) |
Feb 29, 2008 | 22.47 | 22.49 | 20.98 | 21.10 | 772,674 | -1.38(-6.14%) |
Feb 28, 2008 | 22.75 | 22.89 | 22.24 | 22.48 | 611,160 | -0.33(-1.43%) |
Feb 27, 2008 | 22.73 | 23.06 | 22.51 | 22.81 | 562,200 | -0.16(-0.70%) |
Feb 26, 2008 | 22.67 | 23.15 | 22.63 | 22.97 | 870,450 | +0.24(+1.06%) |
Feb 25, 2008 | 22.27 | 22.89 | 22.19 | 22.73 | 258,450 | +0.53(+2.37%) |
Feb 22, 2008 | 23.27 | 23.27 | 21.95 | 22.20 | 697,500 | -1.09(-4.67%) |
Feb 21, 2008 | 23.50 | 23.59 | 23.05 | 23.29 | 267,750 | -0.13(-0.57%) |
Feb 20, 2008 | 23.33 | 23.66 | 23.11 | 23.42 | 632,250 | +0.06(+0.26%) |
Feb 19, 2008 | 23.55 | 23.78 | 23.31 | 23.36 | 223,633 | +0.07(+0.31%) |
Feb 18, 2008 | 23.59 | 23.67 | 23.21 | 23.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.59 | 23.67 | 23.21 | 23.29 | 404,895 | -0.18(-0.77%) |
Feb 14, 2008 | 23.07 | 24.39 | 22.66 | 23.47 | 1,070,521 | +1.10(+4.92%) |
Feb 13, 2008 | 22.19 | 22.37 | 21.51 | 22.37 | 645,150 | +0.17(+0.78%) |
Feb 12, 2008 | 22.53 | 22.65 | 22.09 | 22.19 | 196,800 | -0.18(-0.80%) |
Feb 11, 2008 | 22.32 | 22.60 | 21.55 | 22.37 | 266,604 | +0.03(+0.15%) |
Feb 08, 2008 | 23.15 | 23.15 | 22.26 | 22.34 | 388,288 | -0.95(-4.09%) |
Feb 07, 2008 | 22.93 | 23.61 | 22.53 | 23.29 | 426,600 | +0.11(+0.49%) |
Feb 06, 2008 | 22.77 | 23.30 | 22.67 | 23.18 | 366,750 | +0.57(+2.54%) |
Feb 05, 2008 | 22.50 | 23.33 | 22.50 | 22.61 | 211,800 | -0.24(-1.05%) |
Feb 04, 2008 | 22.94 | 23.14 | 22.57 | 22.85 | 228,600 | -0.15(-0.67%) |
Feb 01, 2008 | 22.78 | 23.07 | 22.63 | 23.00 | 203,250 | +0.26(+1.14%) |
Jan 31, 2008 | 22.36 | 22.85 | 22.34 | 22.74 | 272,581 | +0.05(+0.23%) |
Jan 30, 2008 | 22.45 | 23.00 | 22.25 | 22.69 | 364,380 | +0.22(+0.98%) |
Jan 29, 2008 | 22.95 | 23.33 | 22.35 | 22.47 | 442,534 | -0.35(-1.55%) |
Jan 28, 2008 | 22.50 | 22.98 | 22.17 | 22.82 | 988,674 | -0.75(-3.20%) |
Jan 25, 2008 | 24.36 | 24.87 | 23.57 | 23.57 | 550,200 | -0.53(-2.19%) |
Jan 24, 2008 | 24.16 | 24.28 | 23.65 | 24.10 | 358,194 | +0.20(+0.84%) |
Jan 23, 2008 | 24.47 | 24.71 | 23.47 | 23.90 | 1,174,500 | -0.55(-2.24%) |
Jan 22, 2008 | 23.51 | 29.96 | 23.51 | 24.45 | 769,330 | +0.05(+0.22%) |
Jan 21, 2008 | 24.75 | 25.11 | 24.14 | 24.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.75 | 25.11 | 24.14 | 24.39 | 626,100 | -0.39(-1.56%) |
Jan 17, 2008 | 25.77 | 25.77 | 24.78 | 24.78 | 394,950 | -0.92(-3.58%) |
Jan 16, 2008 | 25.85 | 26.55 | 25.63 | 25.70 | 529,950 | -0.30(-1.15%) |
Jan 15, 2008 | 25.17 | 26.64 | 25.17 | 26.00 | 614,400 | +0.78(+3.09%) |
Jan 14, 2008 | 25.71 | 25.71 | 24.84 | 25.22 | 479,850 | -0.33(-1.30%) |
Jan 11, 2008 | 25.83 | 26.41 | 25.53 | 25.55 | 349,650 | -0.48(-1.84%) |
Jan 10, 2008 | 26.33 | 26.65 | 25.93 | 26.03 | 321,300 | -0.29(-1.11%) |
Jan 09, 2008 | 26.19 | 26.48 | 25.84 | 26.33 | 392,031 | +0.03(+0.10%) |
Jan 08, 2008 | 24.77 | 26.41 | 24.68 | 26.30 | 460,200 | +1.49(+6.02%) |
Jan 07, 2008 | 24.91 | 25.25 | 24.60 | 24.81 | 251,550 | -0.09(-0.35%) |
Jan 04, 2008 | 25.54 | 25.57 | 24.57 | 24.89 | 439,800 | -0.84(-3.26%) |
Jan 03, 2008 | 25.62 | 26.00 | 25.54 | 25.73 | 244,500 | +0.16(+0.63%) |
Jan 02, 2008 | 25.67 | 25.99 | 25.31 | 25.57 | 143,700 | -0.23(-0.88%) |