Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.52 | 19.95 | 19.36 | 19.46 | 1,255,234 | -0.31(-1.55%) |
Feb 28, 2008 | 20.18 | 20.44 | 19.65 | 19.77 | 578,224 | -0.45(-2.21%) |
Feb 27, 2008 | 19.80 | 20.27 | 19.80 | 20.22 | 1,516,929 | +0.21(+1.07%) |
Feb 26, 2008 | 19.98 | 20.32 | 19.82 | 20.00 | 1,217,343 | -0.08(-0.41%) |
Feb 25, 2008 | 19.66 | 20.12 | 19.66 | 20.08 | 1,038,887 | +0.03(+0.17%) |
Feb 22, 2008 | 20.19 | 20.26 | 19.68 | 20.05 | 770,168 | -0.17(-0.82%) |
Feb 21, 2008 | 20.68 | 20.90 | 20.21 | 20.22 | 539,854 | -0.30(-1.45%) |
Feb 20, 2008 | 20.23 | 20.74 | 20.13 | 20.51 | 735,534 | +0.23(+1.14%) |
Feb 19, 2008 | 20.78 | 20.90 | 20.21 | 20.28 | 700,200 | -0.38(-1.84%) |
Feb 18, 2008 | 20.62 | 20.85 | 20.47 | 20.66 | 633,551 | +0.00(+0.00%) |
Feb 15, 2008 | 20.62 | 20.84 | 20.47 | 20.66 | 633,551 | -0.11(-0.52%) |
Feb 14, 2008 | 21.57 | 21.57 | 20.66 | 20.77 | 976,854 | -0.74(-3.46%) |
Feb 13, 2008 | 21.10 | 21.60 | 20.90 | 21.52 | 897,924 | +0.64(+3.05%) |
Feb 12, 2008 | 20.61 | 21.20 | 20.52 | 20.88 | 1,017,881 | +0.34(+1.65%) |
Feb 11, 2008 | 20.53 | 20.72 | 20.15 | 20.54 | 1,293,650 | -0.12(-0.60%) |
Feb 08, 2008 | 20.98 | 21.23 | 20.57 | 20.66 | 1,288,409 | -0.31(-1.50%) |
Feb 07, 2008 | 20.73 | 21.43 | 20.39 | 20.98 | 2,203,695 | +0.57(+2.80%) |
Feb 06, 2008 | 20.67 | 20.99 | 20.38 | 20.41 | 1,077,307 | -0.07(-0.36%) |
Feb 05, 2008 | 20.55 | 20.76 | 20.31 | 20.48 | 1,121,177 | -0.30(-1.43%) |
Feb 04, 2008 | 20.80 | 20.91 | 20.49 | 20.78 | 613,144 | +0.21(+1.05%) |
Feb 01, 2008 | 20.19 | 20.59 | 20.00 | 20.56 | 1,274,974 | +0.23(+1.14%) |
Jan 31, 2008 | 20.14 | 20.70 | 19.94 | 20.33 | 1,285,726 | -0.04(-0.20%) |
Jan 30, 2008 | 20.20 | 20.82 | 20.11 | 20.37 | 1,130,096 | +0.09(+0.45%) |
Jan 29, 2008 | 19.85 | 20.32 | 19.60 | 20.28 | 793,088 | +0.41(+2.08%) |
Jan 28, 2008 | 19.35 | 19.87 | 19.23 | 19.87 | 1,139,797 | +0.42(+2.17%) |
Jan 25, 2008 | 19.88 | 20.22 | 19.36 | 19.45 | 830,327 | -0.26(-1.30%) |
Jan 24, 2008 | 19.43 | 19.94 | 19.39 | 19.70 | 945,545 | +0.35(+1.80%) |
Jan 23, 2008 | 18.47 | 19.56 | 18.38 | 19.36 | 1,493,475 | +0.52(+2.77%) |
Jan 22, 2008 | 18.73 | 19.32 | 18.63 | 18.84 | 1,293,647 | -0.62(-3.19%) |
Jan 21, 2008 | 19.75 | 19.94 | 19.30 | 19.46 | 1,459,371 | +0.00(+0.00%) |
Jan 18, 2008 | 19.75 | 19.94 | 19.30 | 19.46 | 1,459,371 | -0.18(-0.93%) |
Jan 17, 2008 | 19.84 | 20.01 | 19.60 | 19.64 | 1,368,041 | -0.08(-0.42%) |
Jan 16, 2008 | 19.38 | 19.98 | 19.03 | 19.72 | 1,949,377 | +0.17(+0.85%) |
Jan 15, 2008 | 19.37 | 19.80 | 19.20 | 19.56 | 1,301,777 | -0.07(-0.34%) |
Jan 14, 2008 | 19.81 | 19.99 | 19.46 | 19.62 | 1,436,332 | -0.13(-0.67%) |
Jan 11, 2008 | 19.70 | 20.21 | 19.50 | 19.75 | 1,214,975 | -0.07(-0.38%) |
Jan 10, 2008 | 19.08 | 20.01 | 18.89 | 19.83 | 1,375,769 | +0.57(+2.96%) |
Jan 09, 2008 | 18.78 | 19.41 | 18.46 | 19.26 | 1,086,614 | +0.42(+2.24%) |
Jan 08, 2008 | 19.61 | 19.81 | 18.82 | 18.84 | 1,375,614 | -0.79(-4.00%) |
Jan 07, 2008 | 19.60 | 19.94 | 19.29 | 19.62 | 1,060,843 | +0.07(+0.34%) |
Jan 04, 2008 | 19.89 | 19.90 | 19.48 | 19.56 | 882,082 | -0.63(-3.11%) |
Jan 03, 2008 | 19.90 | 20.21 | 19.81 | 20.18 | 978,844 | +0.43(+2.18%) |
Jan 02, 2008 | 20.11 | 20.40 | 19.55 | 19.75 | 1,151,971 | -0.38(-1.89%) |
Jan 01, 2008 | 20.55 | 20.85 | 20.13 | 20.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.55 | 20.85 | 20.13 | 20.13 | 545,897 | -0.48(-2.33%) |
Dec 28, 2007 | 20.57 | 20.72 | 20.24 | 20.61 | 508,150 | +0.16(+0.77%) |
Dec 27, 2007 | 20.94 | 20.95 | 20.43 | 20.46 | 461,408 | -0.48(-2.29%) |
Dec 26, 2007 | 20.86 | 21.08 | 20.58 | 20.94 | 390,996 | -0.08(-0.39%) |
Dec 24, 2007 | 20.70 | 21.03 | 20.64 | 21.02 | 294,498 | +0.42(+2.05%) |
Dec 21, 2007 | 21.07 | 21.07 | 20.60 | 20.60 | 2,524,122 | -0.08(-0.40%) |
Dec 20, 2007 | 20.88 | 20.99 | 20.47 | 20.68 | 702,895 | +0.00(+0.00%) |
Dec 19, 2007 | 20.66 | 21.00 | 20.54 | 20.68 | 557,741 | -0.07(-0.32%) |
Dec 18, 2007 | 21.06 | 21.22 | 20.47 | 20.75 | 1,141,429 | -0.13(-0.63%) |
Dec 17, 2007 | 21.09 | 21.25 | 20.88 | 20.88 | 507,574 | -0.36(-1.68%) |
Dec 14, 2007 | 21.33 | 21.53 | 21.09 | 21.23 | 544,956 | -0.33(-1.53%) |
Dec 13, 2007 | 21.54 | 21.80 | 21.39 | 21.57 | 649,695 | -0.17(-0.80%) |
Dec 12, 2007 | 21.98 | 22.49 | 21.57 | 21.74 | 595,953 | +0.16(+0.73%) |
Dec 11, 2007 | 22.46 | 22.58 | 21.57 | 21.58 | 811,000 | -0.78(-3.48%) |
Dec 10, 2007 | 22.12 | 22.46 | 22.07 | 22.36 | 515,603 | +0.26(+1.16%) |
Dec 07, 2007 | 22.51 | 22.53 | 22.03 | 22.10 | 543,248 | -0.44(-1.94%) |
Dec 06, 2007 | 22.06 | 22.56 | 22.02 | 22.54 | 530,884 | +0.49(+2.21%) |
Dec 05, 2007 | 21.93 | 22.25 | 21.84 | 22.05 | 805,376 | +0.46(+2.15%) |
Dec 04, 2007 | 21.66 | 21.84 | 21.46 | 21.59 | 719,451 | -0.25(-1.14%) |