Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.51 | 20.51 | 20.10 | 20.15 | 104,379 | -0.33(-1.63%) |
Feb 28, 2008 | 20.51 | 20.59 | 20.44 | 20.49 | 97,949 | -0.12(-0.59%) |
Feb 27, 2008 | 20.58 | 20.76 | 20.58 | 20.61 | 82,916 | -0.09(-0.43%) |
Feb 26, 2008 | 20.42 | 20.83 | 20.42 | 20.70 | 170,833 | +0.09(+0.41%) |
Feb 25, 2008 | 20.32 | 20.67 | 20.32 | 20.61 | 74,904 | +0.33(+1.62%) |
Feb 22, 2008 | 20.32 | 20.40 | 20.02 | 20.28 | 94,201 | +0.03(+0.13%) |
Feb 21, 2008 | 20.38 | 20.52 | 20.18 | 20.26 | 200,173 | -0.17(-0.82%) |
Feb 20, 2008 | 20.40 | 20.43 | 20.19 | 20.42 | 115,290 | -0.08(-0.38%) |
Feb 19, 2008 | 20.56 | 20.63 | 20.39 | 20.50 | 177,637 | +0.13(+0.65%) |
Feb 18, 2008 | 20.18 | 20.37 | 20.18 | 20.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.18 | 20.37 | 20.18 | 20.37 | 77,365 | +0.14(+0.69%) |
Feb 14, 2008 | 20.55 | 20.55 | 20.22 | 20.23 | 163,446 | -0.28(-1.35%) |
Feb 13, 2008 | 20.25 | 20.54 | 20.25 | 20.51 | 106,110 | +0.24(+1.19%) |
Feb 12, 2008 | 20.03 | 20.36 | 20.03 | 20.27 | 986,199 | +0.14(+0.68%) |
Feb 11, 2008 | 20.22 | 20.22 | 19.90 | 20.13 | 172,523 | +0.11(+0.57%) |
Feb 08, 2008 | 20.52 | 20.52 | 19.89 | 20.01 | 136,337 | -0.19(-0.96%) |
Feb 07, 2008 | 20.08 | 20.32 | 20.06 | 20.21 | 162,248 | -0.13(-0.64%) |
Feb 06, 2008 | 20.33 | 20.54 | 20.30 | 20.34 | 213,626 | +0.17(+0.82%) |
Feb 05, 2008 | 20.67 | 20.75 | 20.17 | 20.17 | 216,366 | -0.59(-2.85%) |
Feb 04, 2008 | 20.72 | 20.82 | 20.67 | 20.76 | 213,897 | +0.01(+0.07%) |
Feb 01, 2008 | 20.98 | 20.98 | 20.56 | 20.75 | 102,486 | +0.08(+0.39%) |
Jan 31, 2008 | 20.32 | 20.82 | 20.10 | 20.67 | 447,264 | +0.40(+1.95%) |
Jan 30, 2008 | 20.35 | 20.59 | 20.26 | 20.27 | 116,277 | -0.25(-1.20%) |
Jan 29, 2008 | 20.62 | 20.62 | 20.40 | 20.52 | 122,227 | +0.11(+0.54%) |
Jan 28, 2008 | 20.17 | 20.48 | 20.12 | 20.41 | 101,572 | +0.18(+0.88%) |
Jan 25, 2008 | 21.35 | 21.35 | 20.13 | 20.23 | 194,427 | -0.33(-1.58%) |
Jan 24, 2008 | 20.55 | 20.68 | 20.34 | 20.56 | 120,526 | +0.03(+0.16%) |
Jan 23, 2008 | 20.34 | 20.56 | 19.90 | 20.52 | 286,909 | -0.08(-0.38%) |
Jan 22, 2008 | 20.17 | 20.73 | 17.08 | 20.60 | 681,713 | -0.75(-3.53%) |
Jan 21, 2008 | 21.50 | 21.64 | 21.19 | 21.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.50 | 21.64 | 21.19 | 21.36 | 178,202 | -0.16(-0.72%) |
Jan 17, 2008 | 22.13 | 22.13 | 21.38 | 21.51 | 416,166 | -0.58(-2.64%) |
Jan 16, 2008 | 22.09 | 22.27 | 21.97 | 22.10 | 145,182 | +0.09(+0.42%) |
Jan 15, 2008 | 22.35 | 22.35 | 22.00 | 22.00 | 214,473 | -0.38(-1.72%) |
Jan 14, 2008 | 22.60 | 22.60 | 22.31 | 22.39 | 337,476 | -0.11(-0.48%) |
Jan 11, 2008 | 22.58 | 22.58 | 22.35 | 22.50 | 903,452 | -0.03(-0.13%) |
Jan 10, 2008 | 22.55 | 22.65 | 22.38 | 22.52 | 356,675 | +0.04(+0.16%) |
Jan 09, 2008 | 22.23 | 22.50 | 22.21 | 22.49 | 190,912 | +0.47(+2.13%) |
Jan 08, 2008 | 22.00 | 22.30 | 21.90 | 22.02 | 260,138 | +0.31(+1.41%) |
Jan 07, 2008 | 21.52 | 21.73 | 21.50 | 21.71 | 112,762 | +0.46(+2.18%) |
Jan 04, 2008 | 21.42 | 21.42 | 21.25 | 21.25 | 302,446 | -0.13(-0.59%) |
Jan 03, 2008 | 21.48 | 21.54 | 21.36 | 21.37 | 2,426,747 | +0.03(+0.12%) |
Jan 02, 2008 | 21.64 | 21.64 | 21.30 | 21.35 | 262,277 | -0.21(-0.99%) |
Jan 01, 2008 | 21.63 | 21.71 | 21.42 | 21.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.63 | 21.71 | 21.42 | 21.56 | 123,308 | -0.17(-0.78%) |
Dec 28, 2007 | 21.66 | 21.78 | 21.57 | 21.73 | 93,022 | +0.09(+0.39%) |
Dec 27, 2007 | 21.94 | 21.94 | 21.63 | 21.65 | 142,521 | -0.17(-0.76%) |
Dec 26, 2007 | 21.84 | 21.84 | 21.57 | 21.81 | 84,369 | +0.06(+0.26%) |
Dec 24, 2007 | 21.44 | 21.86 | 19.41 | 21.76 | 70,686 | -0.33(-1.51%) |
Dec 21, 2007 | 21.89 | 22.14 | 21.89 | 22.09 | 115,466 | +0.09(+0.42%) |
Dec 20, 2007 | 22.00 | 22.00 | 21.82 | 22.00 | 111,951 | +0.10(+0.46%) |
Dec 19, 2007 | 21.90 | 22.12 | 21.82 | 21.90 | 126,824 | -0.10(-0.45%) |
Dec 18, 2007 | 22.04 | 22.09 | 21.82 | 22.00 | 78,690 | +0.16(+0.73%) |
Dec 17, 2007 | 22.21 | 22.21 | 21.84 | 21.84 | 85,450 | -0.30(-1.35%) |
Dec 14, 2007 | 22.18 | 22.35 | 22.14 | 22.14 | 68,685 | -0.36(-1.59%) |
Dec 13, 2007 | 22.52 | 22.52 | 22.26 | 22.50 | 88,966 | +0.00(+0.00%) |
Dec 12, 2007 | 22.63 | 22.82 | 22.39 | 22.50 | 59,491 | -0.01(-0.05%) |
Dec 11, 2007 | 22.72 | 22.86 | 22.40 | 22.51 | 144,130 | -0.28(-1.22%) |
Dec 10, 2007 | 22.68 | 22.83 | 22.68 | 22.79 | 109,517 | -0.03(-0.11%) |
Dec 07, 2007 | 22.64 | 22.93 | 22.64 | 22.81 | 142,237 | -0.04(-0.19%) |
Dec 06, 2007 | 22.85 | 22.86 | 22.65 | 22.86 | 227,147 | +0.06(+0.26%) |
Dec 05, 2007 | 22.82 | 22.86 | 22.71 | 22.80 | 118,711 | +0.15(+0.67%) |
Dec 04, 2007 | 22.59 | 22.72 | 22.58 | 22.65 | 57,327 | -0.01(-0.05%) |