Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.01 | 19.06 | 18.68 | 18.74 | 1,920,038 | -0.46(-2.38%) |
Feb 28, 2008 | 19.68 | 19.69 | 19.08 | 19.19 | 1,334,222 | -0.68(-3.43%) |
Feb 27, 2008 | 19.86 | 20.11 | 19.66 | 19.87 | 1,564,244 | -0.08(-0.39%) |
Feb 26, 2008 | 19.89 | 20.11 | 19.77 | 19.95 | 1,293,691 | -0.02(-0.08%) |
Feb 25, 2008 | 19.50 | 19.97 | 19.34 | 19.97 | 1,559,163 | +0.46(+2.34%) |
Feb 22, 2008 | 19.56 | 19.61 | 19.19 | 19.51 | 1,125,337 | -0.04(-0.20%) |
Feb 21, 2008 | 19.86 | 20.14 | 19.49 | 19.55 | 1,400,435 | -0.22(-1.10%) |
Feb 20, 2008 | 19.70 | 19.90 | 19.66 | 19.76 | 1,490,802 | -0.10(-0.51%) |
Feb 19, 2008 | 20.10 | 20.22 | 19.66 | 19.87 | 1,274,983 | -0.09(-0.43%) |
Feb 18, 2008 | 19.96 | 20.03 | 19.66 | 19.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.96 | 20.03 | 19.66 | 19.95 | 1,647,542 | -0.02(-0.12%) |
Feb 14, 2008 | 20.24 | 20.35 | 19.76 | 19.97 | 2,011,853 | -0.29(-1.41%) |
Feb 13, 2008 | 20.47 | 20.62 | 20.09 | 20.26 | 1,851,148 | -0.02(-0.11%) |
Feb 12, 2008 | 20.52 | 20.71 | 20.11 | 20.28 | 1,268,538 | -0.15(-0.72%) |
Feb 11, 2008 | 20.09 | 20.51 | 19.98 | 20.43 | 1,058,807 | +0.30(+1.50%) |
Feb 08, 2008 | 19.97 | 20.30 | 19.91 | 20.13 | 1,329,180 | +0.01(+0.04%) |
Feb 07, 2008 | 19.92 | 20.23 | 19.82 | 20.12 | 1,626,384 | +0.16(+0.81%) |
Feb 06, 2008 | 20.09 | 20.40 | 19.78 | 19.96 | 2,944,151 | +0.01(+0.04%) |
Feb 05, 2008 | 19.87 | 20.21 | 19.79 | 19.95 | 1,699,316 | -0.16(-0.81%) |
Feb 04, 2008 | 20.40 | 20.67 | 20.07 | 20.11 | 2,285,895 | -0.32(-1.59%) |
Feb 01, 2008 | 20.25 | 20.52 | 20.06 | 20.44 | 2,009,862 | +0.20(+0.99%) |
Jan 31, 2008 | 19.61 | 20.52 | 19.43 | 20.24 | 3,567,574 | +0.99(+5.15%) |
Jan 30, 2008 | 19.04 | 19.55 | 18.92 | 19.25 | 3,371,974 | +0.65(+3.50%) |
Jan 29, 2008 | 18.63 | 18.95 | 18.39 | 18.60 | 1,875,098 | +0.04(+0.21%) |
Jan 28, 2008 | 17.94 | 18.63 | 17.94 | 18.56 | 1,845,165 | +0.56(+3.14%) |
Jan 25, 2008 | 18.35 | 18.35 | 17.73 | 17.99 | 2,572,480 | -0.15(-0.85%) |
Jan 24, 2008 | 18.66 | 19.19 | 18.11 | 18.15 | 3,181,201 | -0.55(-2.94%) |
Jan 23, 2008 | 16.82 | 18.77 | 16.64 | 18.70 | 4,652,234 | +1.47(+8.54%) |
Jan 22, 2008 | 16.38 | 17.66 | 16.38 | 17.23 | 3,577,174 | +0.17(+1.00%) |
Jan 21, 2008 | 16.18 | 17.76 | 16.18 | 17.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.18 | 17.76 | 16.18 | 17.06 | 4,324,647 | +1.12(+7.04%) |
Jan 17, 2008 | 16.16 | 16.23 | 15.88 | 15.93 | 2,892,332 | -0.14(-0.87%) |
Jan 16, 2008 | 15.95 | 16.26 | 15.76 | 16.07 | 2,646,038 | +0.00(+0.00%) |
Jan 15, 2008 | 16.06 | 16.24 | 16.01 | 16.07 | 2,459,996 | -0.22(-1.38%) |
Jan 14, 2008 | 15.96 | 16.34 | 15.86 | 16.30 | 1,504,902 | +0.53(+3.39%) |
Jan 11, 2008 | 15.90 | 16.11 | 15.65 | 15.76 | 1,665,334 | -0.29(-1.78%) |
Jan 10, 2008 | 15.73 | 16.17 | 15.55 | 16.05 | 1,824,852 | +0.32(+2.02%) |
Jan 09, 2008 | 15.75 | 15.79 | 15.18 | 15.73 | 2,478,918 | +0.00(+0.00%) |
Jan 08, 2008 | 16.68 | 16.77 | 15.70 | 15.73 | 2,267,820 | -0.89(-5.35%) |
Jan 07, 2008 | 16.89 | 17.12 | 16.51 | 16.62 | 2,120,418 | -0.20(-1.20%) |
Jan 04, 2008 | 17.45 | 17.50 | 16.82 | 16.82 | 1,828,494 | -0.67(-3.85%) |
Jan 03, 2008 | 17.65 | 17.74 | 17.45 | 17.50 | 1,716,953 | -0.15(-0.88%) |
Jan 02, 2008 | 17.80 | 18.19 | 17.57 | 17.65 | 2,292,242 | -0.26(-1.43%) |
Jan 01, 2008 | 17.91 | 18.03 | 17.82 | 17.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.91 | 18.03 | 17.82 | 17.91 | 861,771 | -0.04(-0.22%) |
Dec 28, 2007 | 18.00 | 18.23 | 17.94 | 17.95 | 1,217,989 | -0.10(-0.56%) |
Dec 27, 2007 | 18.13 | 18.28 | 18.02 | 18.05 | 1,017,266 | -0.10(-0.55%) |
Dec 26, 2007 | 18.26 | 18.34 | 18.05 | 18.15 | 1,172,676 | -0.12(-0.68%) |
Dec 24, 2007 | 18.12 | 18.50 | 18.06 | 18.27 | 690,166 | +0.08(+0.43%) |
Dec 21, 2007 | 18.29 | 18.34 | 18.12 | 18.19 | 1,871,734 | +0.14(+0.77%) |
Dec 20, 2007 | 17.44 | 18.05 | 17.42 | 18.05 | 2,108,520 | +0.71(+4.11%) |
Dec 19, 2007 | 17.96 | 17.98 | 17.34 | 17.34 | 1,728,514 | -0.59(-3.28%) |
Dec 18, 2007 | 18.01 | 18.05 | 17.68 | 17.93 | 1,661,388 | -0.02(-0.13%) |
Dec 17, 2007 | 18.11 | 18.22 | 17.85 | 17.95 | 1,577,821 | -0.19(-1.07%) |
Dec 14, 2007 | 18.05 | 18.22 | 17.96 | 18.15 | 2,213,506 | -0.11(-0.59%) |
Dec 13, 2007 | 18.08 | 18.28 | 18.05 | 18.26 | 1,955,769 | +0.06(+0.34%) |
Dec 12, 2007 | 18.36 | 18.50 | 17.96 | 18.19 | 2,336,194 | +0.12(+0.64%) |
Dec 11, 2007 | 18.23 | 18.34 | 17.98 | 18.08 | 2,496,841 | -0.12(-0.68%) |
Dec 10, 2007 | 18.26 | 18.27 | 18.09 | 18.20 | 2,004,265 | -0.04(-0.21%) |
Dec 07, 2007 | 18.36 | 18.57 | 18.15 | 18.24 | 2,511,265 | -0.12(-0.63%) |
Dec 06, 2007 | 18.08 | 18.40 | 17.92 | 18.36 | 1,151,602 | +0.27(+1.50%) |
Dec 05, 2007 | 18.22 | 18.22 | 17.94 | 18.09 | 911,650 | +0.12(+0.65%) |
Dec 04, 2007 | 17.99 | 18.27 | 17.95 | 17.97 | 1,278,462 | -0.05(-0.30%) |