Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.67 | 21.67 | 20.55 | 20.63 | 5,998,298 | -1.33(-6.05%) |
Feb 28, 2008 | 21.45 | 22.34 | 21.18 | 21.96 | 5,526,283 | +0.55(+2.56%) |
Feb 27, 2008 | 21.56 | 21.69 | 21.14 | 21.41 | 5,127,625 | -0.22(-1.00%) |
Feb 26, 2008 | 21.30 | 21.95 | 21.30 | 21.62 | 5,400,444 | -0.30(-1.36%) |
Feb 25, 2008 | 21.60 | 22.16 | 21.17 | 21.92 | 5,450,454 | +0.26(+1.19%) |
Feb 22, 2008 | 20.90 | 21.71 | 20.42 | 21.66 | 5,865,054 | +0.96(+4.62%) |
Feb 21, 2008 | 21.18 | 21.54 | 20.69 | 20.71 | 6,859,234 | -0.47(-2.22%) |
Feb 20, 2008 | 20.28 | 21.23 | 20.05 | 21.18 | 6,284,936 | +0.69(+3.39%) |
Feb 19, 2008 | 19.90 | 20.96 | 19.83 | 20.48 | 6,000,300 | +1.23(+6.38%) |
Feb 18, 2008 | 19.37 | 19.46 | 18.86 | 19.26 | 4,923,454 | +0.00(+0.00%) |
Feb 15, 2008 | 19.37 | 19.46 | 18.86 | 19.26 | 4,923,454 | -0.27(-1.36%) |
Feb 14, 2008 | 19.11 | 19.79 | 18.78 | 19.52 | 5,592,879 | +0.49(+2.59%) |
Feb 13, 2008 | 18.68 | 19.05 | 18.25 | 19.03 | 3,899,138 | +0.68(+3.71%) |
Feb 12, 2008 | 18.61 | 18.98 | 18.20 | 18.35 | 5,841,414 | -0.18(-0.96%) |
Feb 11, 2008 | 18.05 | 18.53 | 17.96 | 18.53 | 4,129,511 | +0.50(+2.77%) |
Feb 08, 2008 | 17.69 | 18.23 | 17.29 | 18.03 | 6,557,304 | +0.39(+2.23%) |
Feb 07, 2008 | 17.16 | 17.82 | 16.80 | 17.63 | 5,437,401 | +0.37(+2.15%) |
Feb 06, 2008 | 17.15 | 17.74 | 17.15 | 17.26 | 4,464,964 | -0.13(-0.77%) |
Feb 05, 2008 | 17.61 | 17.79 | 17.31 | 17.40 | 3,658,541 | -0.67(-3.72%) |
Feb 04, 2008 | 18.52 | 18.64 | 17.90 | 18.07 | 4,917,280 | -0.57(-3.06%) |
Feb 01, 2008 | 18.70 | 19.12 | 18.31 | 18.64 | 7,270,361 | +0.17(+0.94%) |
Jan 31, 2008 | 18.20 | 18.77 | 17.76 | 18.47 | 6,187,761 | -0.12(-0.67%) |
Jan 30, 2008 | 18.80 | 19.15 | 18.30 | 18.59 | 3,921,750 | -0.10(-0.51%) |
Jan 29, 2008 | 18.41 | 19.80 | 18.28 | 18.69 | 6,114,366 | -0.05(-0.25%) |
Jan 28, 2008 | 17.85 | 18.89 | 17.79 | 18.73 | 5,361,260 | +0.52(+2.84%) |
Jan 25, 2008 | 18.50 | 19.01 | 17.95 | 18.21 | 5,335,239 | +0.06(+0.35%) |
Jan 24, 2008 | 16.39 | 18.45 | 16.02 | 18.15 | 9,786,924 | +1.85(+11.34%) |
Jan 23, 2008 | 16.18 | 16.88 | 14.97 | 16.30 | 12,153,385 | -0.58(-3.42%) |
Jan 22, 2008 | 16.21 | 17.21 | 15.06 | 16.88 | 9,060,260 | -0.32(-1.85%) |
Jan 21, 2008 | 16.97 | 17.30 | 16.50 | 17.20 | 8,325,889 | +0.00(+0.00%) |
Jan 18, 2008 | 16.97 | 17.30 | 16.50 | 17.20 | 6,972,387 | +0.52(+3.10%) |
Jan 17, 2008 | 18.19 | 18.32 | 16.61 | 16.68 | 8,623,490 | -1.36(-7.52%) |
Jan 16, 2008 | 18.60 | 19.06 | 17.89 | 18.04 | 7,221,597 | -0.76(-4.03%) |
Jan 15, 2008 | 19.41 | 19.41 | 18.61 | 18.80 | 4,906,862 | -0.92(-4.69%) |
Jan 14, 2008 | 19.05 | 19.83 | 18.83 | 19.72 | 3,871,611 | +0.89(+4.70%) |
Jan 11, 2008 | 19.11 | 19.26 | 18.63 | 18.83 | 4,240,086 | -0.39(-2.03%) |
Jan 10, 2008 | 18.47 | 19.51 | 18.17 | 19.22 | 7,227,327 | +0.51(+2.72%) |
Jan 09, 2008 | 18.29 | 18.81 | 17.94 | 18.71 | 5,440,343 | +0.26(+1.40%) |
Jan 08, 2008 | 19.46 | 19.60 | 18.46 | 18.46 | 6,422,831 | -0.69(-3.61%) |
Jan 07, 2008 | 19.48 | 19.79 | 18.60 | 19.15 | 5,734,996 | -0.52(-2.63%) |
Jan 04, 2008 | 20.00 | 20.15 | 19.44 | 19.66 | 5,916,018 | -0.56(-2.77%) |
Jan 03, 2008 | 20.53 | 20.80 | 20.01 | 20.22 | 5,035,096 | -0.30(-1.48%) |
Jan 02, 2008 | 21.39 | 21.54 | 20.23 | 20.53 | 7,519,362 | -0.57(-2.69%) |
Jan 01, 2008 | 21.51 | 21.51 | 20.81 | 21.09 | 2,775,380 | +0.00(+0.00%) |
Dec 31, 2007 | 21.51 | 21.51 | 20.81 | 21.09 | 2,775,380 | -0.32(-1.47%) |
Dec 28, 2007 | 21.50 | 21.71 | 21.24 | 21.41 | 2,818,936 | +0.18(+0.83%) |
Dec 27, 2007 | 21.44 | 21.72 | 21.16 | 21.23 | 3,911,038 | -0.16(-0.75%) |
Dec 26, 2007 | 20.80 | 21.65 | 20.66 | 21.39 | 5,496,447 | +0.52(+2.48%) |
Dec 24, 2007 | 20.36 | 21.18 | 20.29 | 20.87 | 2,416,069 | +0.66(+3.24%) |
Dec 21, 2007 | 19.48 | 20.56 | 19.33 | 20.22 | 14,791,723 | +0.84(+4.31%) |
Dec 20, 2007 | 18.70 | 19.39 | 18.50 | 19.38 | 7,243,185 | +0.84(+4.55%) |
Dec 19, 2007 | 18.40 | 18.85 | 18.28 | 18.54 | 4,108,251 | +0.14(+0.75%) |
Dec 18, 2007 | 18.44 | 18.53 | 17.78 | 18.40 | 5,379,992 | +0.16(+0.89%) |
Dec 17, 2007 | 19.12 | 19.26 | 18.24 | 18.24 | 7,496,439 | -1.11(-5.73%) |
Dec 14, 2007 | 19.61 | 19.61 | 19.10 | 19.35 | 4,808,597 | -0.34(-1.73%) |
Dec 13, 2007 | 19.56 | 19.75 | 19.10 | 19.69 | 5,637,759 | -0.00(-0.02%) |
Dec 12, 2007 | 19.12 | 19.88 | 19.07 | 19.69 | 6,445,401 | +0.69(+3.65%) |
Dec 11, 2007 | 19.74 | 19.83 | 18.91 | 19.00 | 4,177,024 | -0.74(-3.73%) |
Dec 10, 2007 | 19.49 | 19.86 | 19.49 | 19.73 | 3,675,421 | +0.12(+0.63%) |
Dec 07, 2007 | 19.44 | 19.81 | 19.09 | 19.61 | 4,623,415 | +0.32(+1.65%) |
Dec 06, 2007 | 17.89 | 19.29 | 17.89 | 19.29 | 5,934,033 | +1.35(+7.50%) |
Dec 05, 2007 | 17.78 | 17.98 | 17.29 | 17.95 | 5,703,575 | +0.34(+1.93%) |
Dec 04, 2007 | 17.70 | 17.83 | 17.41 | 17.61 | 3,599,577 | -0.23(-1.31%) |