Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.62 | 20.95 | 20.26 | 20.46 | 115,193 | -0.33(-1.59%) |
Feb 28, 2008 | 20.84 | 21.19 | 20.67 | 20.79 | 71,308 | -0.27(-1.27%) |
Feb 27, 2008 | 21.66 | 21.79 | 20.53 | 21.05 | 147,104 | -0.86(-3.95%) |
Feb 26, 2008 | 21.14 | 22.02 | 21.10 | 21.92 | 84,495 | +0.46(+2.16%) |
Feb 25, 2008 | 20.82 | 21.46 | 20.59 | 21.45 | 75,837 | +0.68(+3.26%) |
Feb 22, 2008 | 20.56 | 20.93 | 20.15 | 20.78 | 58,555 | +0.21(+1.00%) |
Feb 21, 2008 | 21.12 | 21.36 | 20.44 | 20.57 | 90,430 | -0.37(-1.75%) |
Feb 20, 2008 | 20.42 | 21.08 | 20.38 | 20.94 | 42,603 | +0.38(+1.87%) |
Feb 19, 2008 | 21.03 | 21.20 | 20.40 | 20.55 | 157,864 | -0.33(-1.58%) |
Feb 18, 2008 | 20.37 | 20.93 | 20.36 | 20.88 | 94,517 | +0.00(+0.00%) |
Feb 15, 2008 | 20.37 | 20.93 | 20.36 | 20.88 | 94,517 | +0.36(+1.74%) |
Feb 14, 2008 | 21.58 | 21.58 | 20.37 | 20.53 | 124,203 | -1.04(-4.84%) |
Feb 13, 2008 | 20.95 | 21.57 | 20.80 | 21.57 | 51,162 | +0.85(+4.09%) |
Feb 12, 2008 | 20.61 | 21.25 | 20.53 | 20.72 | 99,498 | +0.26(+1.26%) |
Feb 11, 2008 | 21.20 | 21.20 | 20.32 | 20.46 | 64,722 | -0.39(-1.88%) |
Feb 08, 2008 | 20.83 | 21.44 | 20.52 | 20.86 | 72,868 | -0.49(-2.30%) |
Feb 07, 2008 | 20.46 | 21.36 | 20.46 | 21.35 | 84,885 | +0.73(+3.55%) |
Feb 06, 2008 | 20.92 | 21.41 | 20.47 | 20.62 | 84,449 | -0.03(-0.13%) |
Feb 05, 2008 | 20.66 | 21.54 | 20.39 | 20.64 | 129,207 | -0.49(-2.32%) |
Feb 04, 2008 | 21.40 | 21.52 | 20.60 | 21.13 | 150,572 | -0.26(-1.21%) |
Feb 01, 2008 | 20.06 | 22.16 | 20.06 | 21.39 | 239,470 | +1.46(+7.34%) |
Jan 31, 2008 | 20.00 | 20.70 | 19.38 | 19.93 | 807,308 | -0.14(-0.71%) |
Jan 30, 2008 | 20.95 | 21.31 | 19.87 | 20.07 | 281,832 | -1.06(-5.02%) |
Jan 29, 2008 | 21.55 | 21.74 | 20.75 | 21.13 | 95,548 | -0.24(-1.13%) |
Jan 28, 2008 | 21.40 | 21.84 | 20.79 | 21.37 | 110,704 | -0.19(-0.87%) |
Jan 25, 2008 | 22.21 | 22.52 | 21.28 | 21.56 | 112,487 | -0.58(-2.62%) |
Jan 24, 2008 | 21.81 | 22.21 | 21.36 | 22.14 | 122,859 | +0.50(+2.31%) |
Jan 23, 2008 | 18.87 | 21.77 | 18.87 | 21.64 | 177,361 | +2.57(+13.46%) |
Jan 22, 2008 | 18.73 | 19.84 | 18.56 | 19.07 | 181,471 | -0.11(-0.56%) |
Jan 21, 2008 | 19.15 | 20.15 | 18.73 | 19.18 | 170,542 | +0.00(+0.00%) |
Jan 18, 2008 | 19.15 | 20.15 | 18.73 | 19.18 | 170,542 | -0.39(-2.00%) |
Jan 17, 2008 | 20.41 | 20.41 | 19.45 | 19.57 | 122,401 | -0.54(-2.66%) |
Jan 16, 2008 | 19.68 | 20.74 | 19.68 | 20.11 | 86,682 | +0.42(+2.13%) |
Jan 15, 2008 | 19.66 | 20.46 | 19.62 | 19.69 | 73,322 | -0.29(-1.47%) |
Jan 14, 2008 | 20.02 | 20.29 | 19.88 | 19.98 | 53,643 | +0.20(+0.99%) |
Jan 11, 2008 | 20.32 | 20.55 | 19.79 | 19.79 | 89,874 | -0.65(-3.18%) |
Jan 10, 2008 | 19.80 | 20.94 | 19.17 | 20.44 | 172,983 | +0.67(+3.38%) |
Jan 09, 2008 | 19.70 | 20.54 | 19.45 | 19.77 | 214,013 | +0.12(+0.64%) |
Jan 08, 2008 | 20.50 | 20.94 | 19.62 | 19.64 | 147,248 | -0.80(-3.92%) |
Jan 07, 2008 | 20.58 | 20.80 | 19.66 | 20.45 | 113,842 | -0.08(-0.39%) |
Jan 04, 2008 | 21.09 | 21.28 | 19.93 | 20.53 | 153,390 | -1.03(-4.80%) |
Jan 03, 2008 | 22.10 | 22.31 | 21.24 | 21.56 | 99,606 | -0.25(-1.14%) |
Jan 02, 2008 | 22.51 | 22.51 | 21.62 | 21.81 | 53,928 | -0.86(-3.78%) |
Jan 01, 2008 | 22.44 | 23.02 | 22.16 | 22.67 | 46,760 | +0.00(+0.00%) |
Dec 31, 2007 | 22.44 | 23.02 | 22.16 | 22.67 | 46,760 | -0.02(-0.08%) |
Dec 28, 2007 | 23.12 | 23.61 | 22.29 | 22.68 | 55,800 | -0.06(-0.27%) |
Dec 27, 2007 | 23.64 | 24.04 | 22.34 | 22.75 | 157,191 | -1.45(-6.01%) |
Dec 26, 2007 | 23.77 | 24.27 | 23.49 | 24.20 | 58,481 | +0.17(+0.70%) |
Dec 24, 2007 | 24.25 | 24.26 | 23.74 | 24.03 | 48,460 | -0.06(-0.26%) |
Dec 21, 2007 | 23.29 | 24.09 | 22.56 | 24.09 | 218,553 | +1.36(+5.96%) |
Dec 20, 2007 | 24.66 | 24.66 | 22.16 | 22.74 | 227,068 | -1.61(-6.63%) |
Dec 19, 2007 | 24.30 | 24.41 | 23.72 | 24.35 | 42,616 | -0.12(-0.51%) |
Dec 18, 2007 | 23.98 | 24.66 | 23.35 | 24.48 | 56,870 | +0.84(+3.55%) |
Dec 17, 2007 | 23.69 | 23.85 | 23.64 | 23.64 | 24,551 | -0.15(-0.64%) |
Dec 14, 2007 | 24.27 | 24.67 | 23.63 | 23.79 | 46,619 | -0.88(-3.58%) |
Dec 13, 2007 | 24.35 | 24.68 | 23.56 | 24.67 | 49,128 | +0.04(+0.18%) |
Dec 12, 2007 | 24.98 | 25.01 | 23.98 | 24.63 | 81,221 | +0.38(+1.58%) |
Dec 11, 2007 | 25.98 | 26.30 | 24.24 | 24.24 | 51,349 | -1.56(-6.05%) |
Dec 10, 2007 | 25.84 | 26.23 | 25.45 | 25.81 | 48,549 | -0.03(-0.10%) |
Dec 07, 2007 | 26.35 | 26.39 | 25.73 | 25.83 | 17,369 | -0.47(-1.80%) |
Dec 06, 2007 | 25.30 | 26.30 | 25.26 | 26.30 | 49,900 | +0.98(+3.87%) |
Dec 05, 2007 | 25.30 | 25.41 | 24.92 | 25.32 | 24,573 | +0.55(+2.23%) |
Dec 04, 2007 | 24.97 | 25.30 | 24.74 | 24.77 | 49,225 | -0.21(-0.86%) |