Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.23 | 19.30 | 18.73 | 18.83 | 3,090,019 | -0.58(-3.00%) |
Feb 28, 2008 | 19.50 | 19.79 | 19.37 | 19.41 | 1,832,223 | -0.17(-0.87%) |
Feb 27, 2008 | 19.35 | 19.78 | 19.24 | 19.58 | 3,300,888 | +0.15(+0.75%) |
Feb 26, 2008 | 19.59 | 19.91 | 19.05 | 19.44 | 18,939,580 | -0.31(-1.56%) |
Feb 25, 2008 | 19.45 | 19.77 | 19.37 | 19.75 | 4,416,393 | +0.15(+0.79%) |
Feb 22, 2008 | 19.45 | 19.68 | 18.88 | 19.59 | 4,057,317 | +0.24(+1.24%) |
Feb 21, 2008 | 19.68 | 19.73 | 19.21 | 19.35 | 1,846,109 | -0.25(-1.27%) |
Feb 20, 2008 | 19.52 | 19.68 | 19.29 | 19.60 | 2,178,551 | +0.00(+0.00%) |
Feb 19, 2008 | 19.70 | 19.85 | 19.46 | 19.60 | 1,059,438 | +0.12(+0.62%) |
Feb 18, 2008 | 19.80 | 19.80 | 19.41 | 19.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 19.80 | 19.41 | 19.48 | 1,808,350 | -0.34(-1.73%) |
Feb 14, 2008 | 19.72 | 20.03 | 19.59 | 19.82 | 3,185,348 | +0.10(+0.52%) |
Feb 13, 2008 | 18.88 | 19.80 | 18.84 | 19.72 | 5,075,349 | +0.94(+5.01%) |
Feb 12, 2008 | 18.75 | 19.17 | 18.49 | 18.78 | 4,546,942 | +0.24(+1.29%) |
Feb 11, 2008 | 18.33 | 18.62 | 17.93 | 18.54 | 2,127,732 | +0.28(+1.55%) |
Feb 08, 2008 | 17.89 | 18.34 | 17.87 | 18.26 | 2,188,039 | +0.22(+1.23%) |
Feb 07, 2008 | 17.91 | 18.16 | 17.46 | 18.04 | 5,069,267 | -0.09(-0.52%) |
Feb 06, 2008 | 18.40 | 18.46 | 18.06 | 18.13 | 4,886,605 | -0.10(-0.56%) |
Feb 05, 2008 | 18.82 | 18.97 | 18.13 | 18.23 | 4,449,537 | -0.87(-4.57%) |
Feb 04, 2008 | 20.20 | 20.20 | 19.03 | 19.11 | 1,242,637 | -0.15(-0.80%) |
Feb 01, 2008 | 19.16 | 19.50 | 19.04 | 19.26 | 2,644,561 | +0.21(+1.12%) |
Jan 31, 2008 | 18.75 | 19.19 | 18.38 | 19.05 | 3,385,636 | +0.13(+0.68%) |
Jan 30, 2008 | 18.88 | 19.29 | 18.69 | 18.92 | 1,924,456 | -0.04(-0.23%) |
Jan 29, 2008 | 18.75 | 19.01 | 18.59 | 18.96 | 1,331,103 | +0.34(+1.84%) |
Jan 28, 2008 | 17.98 | 18.66 | 17.71 | 18.62 | 2,556,246 | +0.42(+2.30%) |
Jan 25, 2008 | 19.26 | 19.31 | 18.19 | 18.20 | 3,343,762 | -0.65(-3.45%) |
Jan 24, 2008 | 18.75 | 19.68 | 18.51 | 18.85 | 5,031,474 | +0.26(+1.38%) |
Jan 23, 2008 | 17.61 | 18.65 | 17.05 | 18.59 | 9,268,235 | +0.74(+4.17%) |
Jan 22, 2008 | 17.33 | 18.14 | 0.0086 | 17.85 | 7,848,780 | -0.41(-2.25%) |
Jan 21, 2008 | 18.35 | 18.63 | 17.86 | 18.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.35 | 18.63 | 17.86 | 18.26 | 4,396,332 | +0.22(+1.23%) |
Jan 17, 2008 | 18.55 | 18.69 | 17.95 | 18.04 | 6,136,696 | -0.51(-2.72%) |
Jan 16, 2008 | 18.66 | 18.87 | 17.92 | 18.54 | 7,375,845 | -0.45(-2.39%) |
Jan 15, 2008 | 19.58 | 19.71 | 18.87 | 18.99 | 7,329,478 | -0.74(-3.73%) |
Jan 14, 2008 | 19.52 | 20.08 | 19.42 | 19.73 | 4,112,003 | +0.37(+1.90%) |
Jan 11, 2008 | 19.75 | 19.75 | 19.35 | 19.36 | 4,880,419 | -0.52(-2.63%) |
Jan 10, 2008 | 18.96 | 19.96 | 18.96 | 19.88 | 2,513,955 | +0.59(+3.06%) |
Jan 09, 2008 | 19.09 | 19.31 | 18.92 | 19.29 | 4,403,688 | -0.02(-0.09%) |
Jan 08, 2008 | 19.62 | 19.64 | 19.23 | 19.31 | 5,916,393 | -0.11(-0.57%) |
Jan 07, 2008 | 19.58 | 19.59 | 19.29 | 19.42 | 3,462,024 | -0.01(-0.04%) |
Jan 04, 2008 | 19.48 | 19.51 | 19.06 | 19.43 | 3,124,573 | -0.27(-1.35%) |
Jan 03, 2008 | 19.89 | 19.89 | 19.41 | 19.70 | 3,667,017 | -0.13(-0.65%) |
Jan 02, 2008 | 20.20 | 20.35 | 19.78 | 19.82 | 4,483,275 | -0.52(-2.57%) |
Jan 01, 2008 | 20.36 | 20.55 | 20.13 | 20.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.36 | 20.55 | 20.13 | 20.35 | 878,406 | -0.01(-0.04%) |
Dec 28, 2007 | 20.75 | 20.75 | 20.35 | 20.36 | 3,419,293 | -0.07(-0.34%) |
Dec 27, 2007 | 21.06 | 21.06 | 20.42 | 20.42 | 1,049,671 | -0.74(-3.52%) |
Dec 26, 2007 | 20.99 | 21.35 | 20.97 | 21.17 | 1,049,438 | +0.07(+0.32%) |
Dec 24, 2007 | 20.99 | 21.13 | 20.90 | 21.10 | 478,281 | +0.15(+0.74%) |
Dec 21, 2007 | 20.97 | 21.06 | 20.71 | 20.95 | 1,938,888 | +0.22(+1.07%) |
Dec 20, 2007 | 20.83 | 20.95 | 20.61 | 20.72 | 1,721,145 | +0.15(+0.71%) |
Dec 19, 2007 | 20.52 | 21.01 | 20.52 | 20.58 | 1,604,356 | -0.16(-0.78%) |
Dec 18, 2007 | 20.54 | 20.93 | 20.32 | 20.74 | 2,829,451 | +0.37(+1.81%) |
Dec 17, 2007 | 20.63 | 20.96 | 20.26 | 20.37 | 2,262,373 | -0.57(-2.74%) |
Dec 14, 2007 | 20.89 | 21.30 | 20.67 | 20.95 | 4,219,833 | -0.10(-0.49%) |
Dec 13, 2007 | 21.43 | 21.49 | 20.63 | 21.05 | 2,907,190 | -0.75(-3.46%) |
Dec 12, 2007 | 21.42 | 22.40 | 21.29 | 21.80 | 2,666,636 | +0.69(+3.28%) |
Dec 11, 2007 | 21.74 | 22.47 | 21.09 | 21.11 | 7,593,901 | -0.50(-2.34%) |
Dec 10, 2007 | 21.18 | 21.78 | 21.01 | 21.61 | 2,266,286 | +0.44(+2.06%) |
Dec 07, 2007 | 21.26 | 21.28 | 21.06 | 21.18 | 1,995,243 | +0.12(+0.57%) |
Dec 06, 2007 | 20.79 | 21.06 | 20.60 | 21.06 | 1,511,424 | +0.47(+2.29%) |
Dec 05, 2007 | 20.50 | 20.71 | 20.42 | 20.59 | 4,049,502 | +0.28(+1.39%) |
Dec 04, 2007 | 20.29 | 20.45 | 19.98 | 20.30 | 3,947,046 | -0.15(-0.71%) |