Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.01 | 18.15 | 17.82 | 18.06 | 3,741,283 | -0.11(-0.63%) |
Feb 28, 2008 | 18.13 | 18.34 | 18.10 | 18.17 | 1,813,421 | -0.17(-0.92%) |
Feb 27, 2008 | 18.38 | 18.72 | 18.26 | 18.34 | 5,455,385 | -0.11(-0.62%) |
Feb 26, 2008 | 18.17 | 18.55 | 18.16 | 18.46 | 2,163,491 | +0.20(+1.09%) |
Feb 25, 2008 | 18.02 | 18.39 | 17.99 | 18.26 | 3,539,418 | +0.23(+1.29%) |
Feb 22, 2008 | 17.78 | 18.02 | 17.60 | 18.02 | 2,434,430 | +0.25(+1.38%) |
Feb 21, 2008 | 17.88 | 18.07 | 17.72 | 17.78 | 2,844,237 | -0.05(-0.29%) |
Feb 20, 2008 | 17.90 | 17.98 | 17.71 | 17.83 | 4,363,552 | -0.24(-1.34%) |
Feb 19, 2008 | 18.66 | 18.66 | 17.97 | 18.07 | 3,614,529 | -0.36(-1.93%) |
Feb 18, 2008 | 18.35 | 18.52 | 18.29 | 18.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.35 | 18.52 | 18.29 | 18.43 | 2,856,163 | -0.03(-0.14%) |
Feb 14, 2008 | 18.66 | 18.68 | 18.44 | 18.45 | 4,176,014 | -0.17(-0.89%) |
Feb 13, 2008 | 18.80 | 18.91 | 18.55 | 18.62 | 2,665,617 | +0.03(+0.14%) |
Feb 12, 2008 | 18.68 | 18.86 | 18.44 | 18.59 | 4,657,505 | -0.00(-0.02%) |
Feb 11, 2008 | 18.47 | 18.67 | 18.38 | 18.60 | 3,029,014 | +0.13(+0.69%) |
Feb 08, 2008 | 18.74 | 18.75 | 18.33 | 18.47 | 2,930,519 | -0.31(-1.65%) |
Feb 07, 2008 | 18.43 | 18.93 | 18.33 | 18.78 | 5,936,596 | +0.29(+1.56%) |
Feb 06, 2008 | 18.47 | 18.90 | 18.38 | 18.49 | 5,658,868 | +0.17(+0.95%) |
Feb 05, 2008 | 18.45 | 18.73 | 18.04 | 18.32 | 8,148,173 | -0.38(-2.04%) |
Feb 04, 2008 | 19.14 | 19.30 | 18.63 | 18.70 | 7,253,399 | -0.31(-1.65%) |
Feb 01, 2008 | 19.19 | 19.44 | 18.49 | 19.01 | 12,547,258 | +1.11(+6.18%) |
Jan 31, 2008 | 16.98 | 18.30 | 16.98 | 17.91 | 7,926,432 | +0.67(+3.89%) |
Jan 30, 2008 | 17.40 | 17.57 | 17.19 | 17.24 | 3,451,514 | -0.24(-1.36%) |
Jan 29, 2008 | 17.91 | 18.34 | 17.38 | 17.47 | 5,686,437 | +0.60(+3.54%) |
Jan 28, 2008 | 16.73 | 16.92 | 16.39 | 16.87 | 3,364,512 | +0.23(+1.40%) |
Jan 25, 2008 | 16.63 | 17.05 | 16.43 | 16.64 | 4,298,432 | +0.07(+0.41%) |
Jan 24, 2008 | 17.39 | 17.39 | 16.48 | 16.57 | 6,030,016 | -0.85(-4.89%) |
Jan 23, 2008 | 16.18 | 17.49 | 16.01 | 17.43 | 7,912,789 | +0.80(+4.79%) |
Jan 22, 2008 | 15.76 | 16.78 | 15.70 | 16.63 | 6,134,544 | +0.19(+1.13%) |
Jan 21, 2008 | 16.42 | 16.60 | 16.15 | 16.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.60 | 16.15 | 16.44 | 5,567,148 | +0.18(+1.12%) |
Jan 17, 2008 | 16.54 | 16.66 | 16.12 | 16.26 | 5,820,864 | -0.19(-1.13%) |
Jan 16, 2008 | 16.54 | 16.96 | 16.22 | 16.45 | 5,787,353 | +0.31(+1.95%) |
Jan 15, 2008 | 16.21 | 16.28 | 15.80 | 16.13 | 7,565,780 | -0.23(-1.40%) |
Jan 14, 2008 | 16.41 | 16.73 | 16.05 | 16.36 | 5,522,995 | -0.08(-0.46%) |
Jan 11, 2008 | 17.60 | 17.71 | 16.44 | 16.44 | 11,010,267 | -1.30(-7.32%) |
Jan 10, 2008 | 17.68 | 17.89 | 17.54 | 17.74 | 4,128,263 | -0.06(-0.33%) |
Jan 09, 2008 | 17.78 | 17.84 | 17.47 | 17.80 | 4,540,727 | +0.05(+0.29%) |
Jan 08, 2008 | 17.86 | 18.00 | 17.66 | 17.74 | 3,842,042 | -0.04(-0.21%) |
Jan 07, 2008 | 17.83 | 17.83 | 17.52 | 17.78 | 3,978,075 | +0.03(+0.14%) |
Jan 04, 2008 | 18.21 | 18.38 | 17.60 | 17.76 | 7,711,832 | -0.59(-3.19%) |
Jan 03, 2008 | 18.38 | 18.54 | 18.29 | 18.34 | 2,979,329 | +0.06(+0.30%) |
Jan 02, 2008 | 18.48 | 18.50 | 18.10 | 18.29 | 2,103,066 | -0.21(-1.12%) |
Jan 01, 2008 | 18.58 | 18.61 | 18.41 | 18.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.58 | 18.61 | 18.41 | 18.49 | 1,151,628 | -0.08(-0.46%) |
Dec 28, 2007 | 18.81 | 18.81 | 18.45 | 18.58 | 971,951 | +0.01(+0.05%) |
Dec 27, 2007 | 18.70 | 18.86 | 18.45 | 18.57 | 2,131,022 | -0.23(-1.24%) |
Dec 26, 2007 | 18.82 | 18.95 | 18.68 | 18.80 | 2,945,141 | -0.10(-0.52%) |
Dec 24, 2007 | 19.08 | 19.21 | 18.75 | 18.90 | 903,493 | -0.16(-0.85%) |
Dec 21, 2007 | 18.95 | 19.12 | 18.76 | 19.06 | 3,674,709 | +0.30(+1.60%) |
Dec 20, 2007 | 18.43 | 18.77 | 18.38 | 18.76 | 2,687,256 | +0.35(+1.91%) |
Dec 19, 2007 | 18.43 | 18.63 | 18.16 | 18.41 | 3,991,008 | +0.08(+0.44%) |
Dec 18, 2007 | 18.24 | 18.38 | 17.83 | 18.33 | 4,011,886 | +0.19(+1.03%) |
Dec 17, 2007 | 18.24 | 18.26 | 18.00 | 18.14 | 3,426,354 | -0.22(-1.20%) |
Dec 14, 2007 | 18.76 | 18.76 | 18.28 | 18.36 | 3,564,531 | -0.40(-2.15%) |
Dec 13, 2007 | 18.71 | 18.81 | 18.58 | 18.77 | 1,904,525 | -0.09(-0.49%) |
Dec 12, 2007 | 18.89 | 18.96 | 18.56 | 18.86 | 3,599,011 | +0.42(+2.28%) |
Dec 11, 2007 | 18.66 | 19.00 | 18.36 | 18.44 | 2,426,394 | -0.23(-1.23%) |
Dec 10, 2007 | 18.55 | 18.74 | 18.40 | 18.67 | 2,884,971 | +0.20(+1.06%) |
Dec 07, 2007 | 18.21 | 18.54 | 17.96 | 18.47 | 5,254,626 | +0.15(+0.83%) |
Dec 06, 2007 | 18.45 | 18.45 | 18.19 | 18.32 | 2,215,269 | -0.14(-0.74%) |
Dec 05, 2007 | 18.60 | 18.68 | 18.31 | 18.46 | 2,324,714 | -0.09(-0.50%) |
Dec 04, 2007 | 18.50 | 18.83 | 18.35 | 18.55 | 2,670,368 | +0.05(+0.28%) |