Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.06 | 20.14 | 19.33 | 19.36 | 1,219,145 | -0.87(-4.32%) |
Feb 28, 2008 | 20.81 | 20.81 | 19.99 | 20.24 | 883,572 | -0.72(-3.45%) |
Feb 27, 2008 | 20.88 | 21.31 | 20.68 | 20.96 | 731,124 | -0.05(-0.23%) |
Feb 26, 2008 | 20.06 | 21.20 | 20.06 | 21.01 | 1,182,239 | +0.60(+2.94%) |
Feb 25, 2008 | 20.01 | 20.57 | 19.77 | 20.41 | 1,294,209 | +0.34(+1.72%) |
Feb 22, 2008 | 20.09 | 20.15 | 19.51 | 20.06 | 1,555,693 | +0.07(+0.34%) |
Feb 21, 2008 | 20.56 | 20.78 | 19.95 | 20.00 | 1,078,149 | -0.53(-2.58%) |
Feb 20, 2008 | 20.04 | 20.67 | 19.91 | 20.53 | 1,578,713 | +0.43(+2.12%) |
Feb 19, 2008 | 20.61 | 20.72 | 19.88 | 20.10 | 1,047,988 | -0.30(-1.45%) |
Feb 18, 2008 | 20.53 | 20.53 | 19.95 | 20.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.53 | 20.53 | 19.95 | 20.39 | 1,393,338 | -0.21(-1.00%) |
Feb 14, 2008 | 21.32 | 21.39 | 20.42 | 20.60 | 1,165,909 | -0.66(-3.11%) |
Feb 13, 2008 | 21.14 | 21.43 | 20.79 | 21.26 | 1,258,032 | +0.25(+1.18%) |
Feb 12, 2008 | 21.70 | 22.12 | 20.61 | 21.01 | 1,353,034 | -0.66(-3.05%) |
Feb 11, 2008 | 20.92 | 21.74 | 20.39 | 21.68 | 1,535,733 | +0.74(+3.55%) |
Feb 08, 2008 | 21.17 | 21.61 | 20.77 | 20.93 | 996,686 | -0.25(-1.17%) |
Feb 07, 2008 | 20.52 | 21.54 | 20.33 | 21.18 | 1,381,192 | +0.58(+2.81%) |
Feb 06, 2008 | 20.46 | 21.26 | 20.36 | 20.60 | 2,475,715 | +0.30(+1.46%) |
Feb 05, 2008 | 20.30 | 21.71 | 20.14 | 20.30 | 2,877,086 | -2.44(-10.74%) |
Feb 04, 2008 | 23.33 | 23.42 | 21.90 | 22.75 | 2,076,423 | -0.68(-2.91%) |
Feb 01, 2008 | 23.27 | 23.55 | 23.05 | 23.43 | 2,058,737 | +0.07(+0.29%) |
Jan 31, 2008 | 21.77 | 23.57 | 21.74 | 23.36 | 2,648,176 | +1.31(+5.93%) |
Jan 30, 2008 | 22.19 | 22.78 | 21.68 | 22.05 | 2,234,890 | +0.01(+0.03%) |
Jan 29, 2008 | 21.56 | 22.10 | 20.97 | 22.05 | 1,358,935 | +0.75(+3.52%) |
Jan 28, 2008 | 20.41 | 21.30 | 20.01 | 21.30 | 1,455,204 | +0.87(+4.25%) |
Jan 25, 2008 | 20.92 | 21.50 | 20.24 | 20.43 | 2,070,247 | -0.31(-1.49%) |
Jan 24, 2008 | 21.12 | 21.30 | 20.02 | 20.74 | 1,676,266 | -0.17(-0.79%) |
Jan 23, 2008 | 18.75 | 21.02 | 18.40 | 20.90 | 2,746,796 | +1.72(+8.97%) |
Jan 22, 2008 | 18.19 | 19.61 | 18.15 | 19.18 | 2,246,170 | +0.20(+1.05%) |
Jan 21, 2008 | 18.88 | 19.55 | 18.67 | 18.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.88 | 19.55 | 18.67 | 18.98 | 2,249,987 | -0.01(-0.07%) |
Jan 17, 2008 | 18.89 | 19.42 | 18.78 | 19.00 | 2,020,187 | +0.22(+1.17%) |
Jan 16, 2008 | 18.38 | 19.06 | 18.25 | 18.78 | 1,613,062 | +0.36(+1.98%) |
Jan 15, 2008 | 18.38 | 18.59 | 18.07 | 18.41 | 1,431,865 | -0.20(-1.07%) |
Jan 14, 2008 | 19.28 | 19.31 | 18.39 | 18.61 | 1,633,060 | -0.50(-2.63%) |
Jan 11, 2008 | 19.09 | 19.85 | 18.43 | 19.11 | 3,846,236 | -0.10(-0.54%) |
Jan 10, 2008 | 22.67 | 22.67 | 19.13 | 19.22 | 6,633,918 | -4.53(-19.08%) |
Jan 09, 2008 | 22.77 | 23.80 | 22.34 | 23.75 | 2,485,021 | +1.15(+5.09%) |
Jan 08, 2008 | 22.77 | 23.24 | 22.53 | 22.60 | 1,089,849 | -0.13(-0.58%) |
Jan 07, 2008 | 22.58 | 23.21 | 22.49 | 22.73 | 1,353,953 | +0.29(+1.29%) |
Jan 04, 2008 | 23.16 | 23.16 | 22.18 | 22.44 | 1,407,802 | -0.79(-3.41%) |
Jan 03, 2008 | 23.79 | 23.82 | 23.02 | 23.23 | 1,563,318 | -0.44(-1.86%) |
Jan 02, 2008 | 23.72 | 24.02 | 23.18 | 23.67 | 1,248,447 | -0.05(-0.20%) |
Jan 01, 2008 | 23.45 | 23.95 | 22.84 | 23.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.45 | 23.95 | 22.84 | 23.72 | 855,650 | +0.19(+0.82%) |
Dec 28, 2007 | 24.25 | 24.25 | 23.41 | 23.53 | 491,216 | -0.31(-1.30%) |
Dec 27, 2007 | 24.22 | 24.46 | 23.80 | 23.84 | 411,136 | -0.48(-1.95%) |
Dec 26, 2007 | 24.79 | 24.91 | 24.01 | 24.31 | 614,974 | -0.74(-2.97%) |
Dec 24, 2007 | 24.75 | 25.26 | 24.64 | 25.06 | 414,067 | +0.28(+1.14%) |
Dec 21, 2007 | 24.60 | 25.26 | 24.50 | 24.77 | 1,426,570 | +0.43(+1.78%) |
Dec 20, 2007 | 24.28 | 24.45 | 23.95 | 24.34 | 712,706 | +0.13(+0.54%) |
Dec 19, 2007 | 24.50 | 24.64 | 23.88 | 24.21 | 1,220,429 | -0.39(-1.57%) |
Dec 18, 2007 | 24.90 | 24.90 | 24.00 | 24.59 | 929,799 | -0.01(-0.06%) |
Dec 17, 2007 | 24.45 | 24.83 | 24.35 | 24.61 | 1,188,246 | -0.01(-0.03%) |
Dec 14, 2007 | 24.80 | 24.96 | 23.85 | 24.62 | 2,407,014 | -0.10(-0.42%) |
Dec 13, 2007 | 24.45 | 24.84 | 24.15 | 24.72 | 1,789,595 | +0.27(+1.10%) |
Dec 12, 2007 | 24.48 | 24.96 | 24.10 | 24.45 | 1,260,742 | +0.48(+1.98%) |
Dec 11, 2007 | 25.12 | 25.41 | 23.75 | 23.97 | 1,450,470 | -1.18(-4.71%) |
Dec 10, 2007 | 25.59 | 26.09 | 25.04 | 25.16 | 1,383,204 | -0.41(-1.59%) |
Dec 07, 2007 | 25.58 | 25.85 | 25.34 | 25.57 | 609,028 | -0.01(-0.03%) |
Dec 06, 2007 | 25.35 | 25.62 | 24.89 | 25.57 | 1,257,938 | +0.14(+0.54%) |
Dec 05, 2007 | 26.34 | 26.45 | 25.10 | 25.43 | 1,065,191 | -0.73(-2.79%) |
Dec 04, 2007 | 25.60 | 26.27 | 25.22 | 26.16 | 1,269,796 | +0.48(+1.88%) |