Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.56 | 21.66 | 20.19 | 21.50 | 8,051,419 | +0.93(+4.54%) |
Mar 28, 2008 | 20.88 | 21.14 | 20.38 | 20.57 | 3,682,049 | -0.29(-1.40%) |
Mar 27, 2008 | 20.76 | 21.93 | 20.64 | 20.86 | 5,794,505 | +0.18(+0.89%) |
Mar 26, 2008 | 21.42 | 21.94 | 20.54 | 20.68 | 5,049,943 | -1.25(-5.72%) |
Mar 25, 2008 | 21.81 | 22.22 | 21.32 | 21.94 | 5,324,803 | -0.21(-0.95%) |
Mar 24, 2008 | 21.16 | 23.04 | 21.16 | 22.15 | 9,860,228 | +0.99(+4.68%) |
Mar 21, 2008 | 19.75 | 21.96 | 19.52 | 21.16 | 7,307,313 | +0.00(+0.00%) |
Mar 20, 2008 | 19.75 | 21.96 | 19.52 | 21.16 | 7,306,331 | +1.47(+7.44%) |
Mar 19, 2008 | 19.43 | 20.55 | 19.43 | 19.69 | 6,251,379 | +0.27(+1.42%) |
Mar 18, 2008 | 18.29 | 19.71 | 18.29 | 19.42 | 6,678,400 | +1.80(+10.19%) |
Mar 17, 2008 | 17.08 | 18.13 | 16.77 | 17.62 | 5,682,855 | -0.21(-1.18%) |
Mar 14, 2008 | 18.96 | 18.96 | 17.45 | 17.83 | 4,936,591 | -0.80(-4.28%) |
Mar 13, 2008 | 17.55 | 18.81 | 17.12 | 18.63 | 4,942,489 | +0.82(+4.58%) |
Mar 12, 2008 | 18.57 | 18.72 | 17.76 | 17.81 | 3,351,028 | -0.69(-3.71%) |
Mar 11, 2008 | 17.86 | 18.60 | 17.09 | 18.50 | 5,571,190 | +1.16(+6.71%) |
Mar 10, 2008 | 17.86 | 18.26 | 17.09 | 17.34 | 4,557,169 | -0.53(-2.97%) |
Mar 07, 2008 | 17.91 | 18.47 | 17.34 | 17.87 | 5,155,034 | -0.36(-1.96%) |
Mar 06, 2008 | 19.32 | 19.32 | 18.09 | 18.23 | 5,427,176 | -1.25(-6.40%) |
Mar 05, 2008 | 19.87 | 19.95 | 19.01 | 19.47 | 3,733,479 | -0.05(-0.28%) |
Mar 04, 2008 | 18.63 | 19.74 | 18.42 | 19.53 | 5,324,768 | +0.67(+3.55%) |
Mar 03, 2008 | 19.38 | 19.38 | 18.59 | 18.86 | 4,302,369 | -0.57(-2.92%) |
Feb 29, 2008 | 20.36 | 20.36 | 19.31 | 19.43 | 4,633,163 | -1.17(-5.69%) |
Feb 28, 2008 | 21.62 | 21.78 | 20.47 | 20.60 | 5,597,007 | -1.23(-5.62%) |
Feb 27, 2008 | 20.70 | 22.44 | 20.70 | 21.83 | 9,814,736 | +0.65(+3.07%) |
Feb 26, 2008 | 19.96 | 21.77 | 19.81 | 21.17 | 6,821,464 | +1.10(+5.47%) |
Feb 25, 2008 | 19.51 | 20.17 | 19.04 | 20.08 | 3,503,296 | +0.55(+2.81%) |
Feb 22, 2008 | 19.34 | 19.62 | 18.78 | 19.53 | 3,046,732 | +0.27(+1.43%) |
Feb 21, 2008 | 19.86 | 20.36 | 19.17 | 19.25 | 3,992,699 | -0.45(-2.28%) |
Feb 20, 2008 | 18.54 | 19.83 | 18.49 | 19.70 | 3,514,294 | +0.75(+3.96%) |
Feb 19, 2008 | 19.20 | 19.32 | 18.78 | 18.95 | 3,271,739 | -0.05(-0.29%) |
Feb 18, 2008 | 19.65 | 19.97 | 18.61 | 19.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.65 | 19.97 | 18.61 | 19.00 | 4,002,815 | -0.77(-3.89%) |
Feb 14, 2008 | 20.36 | 20.37 | 19.69 | 19.77 | 3,265,642 | -0.55(-2.70%) |
Feb 13, 2008 | 19.97 | 20.38 | 19.58 | 20.32 | 4,464,391 | +0.56(+2.83%) |
Feb 12, 2008 | 20.08 | 20.48 | 19.43 | 19.76 | 3,890,742 | -0.16(-0.83%) |
Feb 11, 2008 | 19.33 | 20.38 | 18.82 | 19.93 | 5,398,369 | +0.60(+3.08%) |
Feb 08, 2008 | 19.11 | 19.74 | 18.93 | 19.33 | 4,778,016 | -0.06(-0.33%) |
Feb 07, 2008 | 18.96 | 20.29 | 18.89 | 19.40 | 6,490,839 | +0.05(+0.24%) |
Feb 06, 2008 | 20.10 | 20.29 | 19.10 | 19.35 | 5,302,034 | -0.68(-3.38%) |
Feb 05, 2008 | 20.13 | 21.66 | 20.01 | 20.03 | 7,231,041 | -0.44(-2.15%) |
Feb 04, 2008 | 21.67 | 21.68 | 20.17 | 20.47 | 4,993,842 | -1.25(-5.78%) |
Feb 01, 2008 | 21.28 | 21.83 | 20.30 | 21.72 | 8,738,473 | +0.40(+1.89%) |
Jan 31, 2008 | 19.79 | 21.84 | 19.57 | 21.32 | 8,630,425 | +1.19(+5.91%) |
Jan 30, 2008 | 20.32 | 21.52 | 19.76 | 20.13 | 8,150,314 | -0.54(-2.61%) |
Jan 29, 2008 | 20.49 | 20.94 | 19.58 | 20.67 | 7,170,612 | +0.18(+0.89%) |
Jan 28, 2008 | 19.54 | 20.68 | 18.55 | 20.49 | 7,672,179 | +0.83(+4.24%) |
Jan 25, 2008 | 20.58 | 21.92 | 19.31 | 19.65 | 12,577,035 | -0.24(-1.20%) |
Jan 24, 2008 | 19.17 | 20.22 | 18.56 | 19.89 | 11,429,139 | +1.06(+5.64%) |
Jan 23, 2008 | 16.48 | 19.11 | 16.06 | 18.83 | 11,299,325 | +2.26(+13.65%) |
Jan 22, 2008 | 15.15 | 17.54 | 15.09 | 16.57 | 7,506,609 | +0.73(+4.63%) |
Jan 21, 2008 | 15.78 | 16.32 | 15.44 | 15.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.78 | 16.32 | 15.44 | 15.84 | 5,079,538 | +0.15(+0.93%) |
Jan 17, 2008 | 15.31 | 16.08 | 15.12 | 15.69 | 6,497,042 | +0.27(+1.78%) |
Jan 16, 2008 | 14.70 | 16.04 | 14.64 | 15.41 | 5,618,300 | +0.62(+4.21%) |
Jan 15, 2008 | 14.94 | 15.18 | 14.73 | 14.79 | 4,057,580 | -0.54(-3.52%) |
Jan 14, 2008 | 14.98 | 15.45 | 14.46 | 15.33 | 3,716,218 | +0.43(+2.89%) |
Jan 11, 2008 | 15.25 | 15.51 | 14.52 | 14.90 | 5,037,695 | -0.50(-3.27%) |
Jan 10, 2008 | 15.04 | 16.00 | 14.72 | 15.40 | 8,148,256 | +0.28(+1.88%) |
Jan 09, 2008 | 14.74 | 15.14 | 14.19 | 15.12 | 6,652,790 | +0.43(+2.93%) |
Jan 08, 2008 | 15.43 | 15.88 | 14.64 | 14.69 | 7,236,067 | -0.72(-4.69%) |
Jan 07, 2008 | 15.77 | 16.06 | 15.17 | 15.41 | 5,820,660 | -0.31(-1.98%) |
Jan 04, 2008 | 16.58 | 16.66 | 15.52 | 15.73 | 8,544,517 | -1.08(-6.43%) |
Jan 03, 2008 | 17.91 | 17.99 | 16.76 | 16.81 | 4,676,146 | -1.10(-6.14%) |
Jan 02, 2008 | 18.34 | 18.49 | 17.80 | 17.91 | 2,933,195 | -0.47(-2.54%) |