Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.92 | 19.04 | 18.75 | 18.81 | 1,345,594 | -0.34(-1.77%) |
Feb 28, 2008 | 19.35 | 19.35 | 19.05 | 19.15 | 620,925 | -0.21(-1.10%) |
Feb 27, 2008 | 19.35 | 19.65 | 19.21 | 19.36 | 469,705 | +0.07(+0.38%) |
Feb 26, 2008 | 19.03 | 19.34 | 18.89 | 19.29 | 689,320 | +0.17(+0.89%) |
Feb 25, 2008 | 18.68 | 19.17 | 18.68 | 19.12 | 318,211 | +0.42(+2.23%) |
Feb 22, 2008 | 18.89 | 18.89 | 18.40 | 18.70 | 622,996 | -0.00(-0.03%) |
Feb 21, 2008 | 18.81 | 19.00 | 18.46 | 18.70 | 1,374,271 | -0.11(-0.59%) |
Feb 20, 2008 | 18.89 | 18.98 | 18.53 | 18.82 | 745,695 | -0.25(-1.29%) |
Feb 19, 2008 | 19.37 | 19.37 | 18.88 | 19.06 | 1,041,006 | -0.12(-0.61%) |
Feb 18, 2008 | 19.24 | 19.36 | 19.06 | 19.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.36 | 19.06 | 19.18 | 457,067 | -0.11(-0.58%) |
Feb 14, 2008 | 19.85 | 20.21 | 19.26 | 19.29 | 559,969 | -0.68(-3.39%) |
Feb 13, 2008 | 19.59 | 20.05 | 19.37 | 19.97 | 576,293 | +0.60(+3.07%) |
Feb 12, 2008 | 18.76 | 19.54 | 18.76 | 19.37 | 831,586 | +0.35(+1.86%) |
Feb 11, 2008 | 19.23 | 19.36 | 18.68 | 19.02 | 2,234,175 | -0.39(-2.00%) |
Feb 08, 2008 | 20.91 | 20.96 | 18.65 | 19.41 | 3,626,863 | -1.96(-9.17%) |
Feb 07, 2008 | 21.39 | 21.48 | 20.81 | 21.37 | 574,762 | +0.04(+0.18%) |
Feb 06, 2008 | 21.78 | 21.78 | 21.05 | 21.33 | 781,529 | -0.41(-1.87%) |
Feb 05, 2008 | 21.57 | 21.87 | 21.30 | 21.73 | 993,791 | +0.28(+1.31%) |
Feb 04, 2008 | 21.05 | 21.46 | 20.91 | 21.45 | 610,800 | +0.52(+2.50%) |
Feb 01, 2008 | 20.03 | 21.04 | 19.80 | 20.93 | 718,885 | +0.91(+4.52%) |
Jan 31, 2008 | 19.70 | 20.19 | 19.57 | 20.03 | 655,639 | +0.32(+1.65%) |
Jan 30, 2008 | 20.00 | 20.00 | 19.55 | 19.70 | 444,516 | -0.17(-0.88%) |
Jan 29, 2008 | 20.16 | 20.16 | 19.43 | 19.88 | 969,799 | +0.59(+3.06%) |
Jan 28, 2008 | 19.30 | 19.42 | 18.97 | 19.29 | 584,352 | +0.01(+0.05%) |
Jan 25, 2008 | 19.96 | 19.96 | 19.21 | 19.28 | 1,130,271 | -0.60(-3.02%) |
Jan 24, 2008 | 19.38 | 20.54 | 19.38 | 19.88 | 1,112,294 | +0.55(+2.83%) |
Jan 23, 2008 | 18.22 | 19.39 | 18.07 | 19.33 | 1,074,067 | +0.68(+3.66%) |
Jan 22, 2008 | 18.49 | 19.07 | 18.19 | 18.65 | 750,690 | -0.65(-3.36%) |
Jan 21, 2008 | 19.71 | 19.94 | 18.82 | 19.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.71 | 19.94 | 18.82 | 19.30 | 811,646 | -0.22(-1.14%) |
Jan 17, 2008 | 20.21 | 20.25 | 19.41 | 19.52 | 953,394 | -0.63(-3.15%) |
Jan 16, 2008 | 19.99 | 20.35 | 19.99 | 20.15 | 910,163 | -0.04(-0.19%) |
Jan 15, 2008 | 19.85 | 20.51 | 19.85 | 20.19 | 617,557 | -0.02(-0.12%) |
Jan 14, 2008 | 20.06 | 20.30 | 19.67 | 20.21 | 682,708 | +0.01(+0.05%) |
Jan 11, 2008 | 20.42 | 20.57 | 20.00 | 20.21 | 307,260 | -0.24(-1.16%) |
Jan 10, 2008 | 20.38 | 20.73 | 19.93 | 20.44 | 837,629 | +0.00(+0.00%) |
Jan 09, 2008 | 20.77 | 20.77 | 20.12 | 20.44 | 948,592 | -0.19(-0.92%) |
Jan 08, 2008 | 21.87 | 21.87 | 20.58 | 20.63 | 1,467,699 | -1.19(-5.46%) |
Jan 07, 2008 | 22.12 | 22.26 | 21.70 | 21.82 | 1,002,986 | -0.23(-1.03%) |
Jan 04, 2008 | 21.78 | 22.41 | 21.69 | 22.05 | 687,564 | +0.01(+0.07%) |
Jan 03, 2008 | 21.78 | 22.51 | 21.78 | 22.03 | 758,128 | +0.19(+0.86%) |
Jan 02, 2008 | 21.85 | 21.93 | 21.49 | 21.85 | 581,665 | -0.01(-0.07%) |
Jan 01, 2008 | 21.66 | 21.88 | 21.56 | 21.86 | 291,556 | +0.00(+0.00%) |
Dec 31, 2007 | 21.66 | 21.88 | 21.56 | 21.86 | 291,556 | -0.04(-0.18%) |
Dec 28, 2007 | 22.02 | 22.13 | 21.57 | 21.90 | 579,938 | -0.06(-0.29%) |
Dec 27, 2007 | 22.22 | 22.32 | 21.87 | 21.96 | 444,762 | -0.24(-1.09%) |
Dec 26, 2007 | 22.06 | 22.35 | 22.06 | 22.20 | 237,625 | -0.10(-0.43%) |
Dec 24, 2007 | 22.16 | 22.57 | 21.81 | 22.30 | 241,241 | +0.26(+1.16%) |
Dec 21, 2007 | 21.96 | 22.46 | 21.76 | 22.04 | 920,953 | +0.39(+1.79%) |
Dec 20, 2007 | 21.67 | 21.80 | 21.36 | 21.66 | 727,960 | -0.05(-0.22%) |
Dec 19, 2007 | 21.68 | 21.81 | 21.38 | 21.71 | 363,777 | -0.05(-0.22%) |
Dec 18, 2007 | 22.07 | 22.07 | 21.32 | 21.75 | 1,019,857 | -0.10(-0.44%) |
Dec 17, 2007 | 21.55 | 22.19 | 20.96 | 21.85 | 1,029,860 | -0.18(-0.81%) |
Dec 14, 2007 | 22.57 | 22.57 | 21.49 | 22.03 | 1,115,393 | -0.68(-2.98%) |
Dec 13, 2007 | 22.55 | 22.88 | 22.30 | 22.71 | 496,120 | -0.30(-1.30%) |
Dec 12, 2007 | 22.92 | 23.11 | 22.87 | 23.01 | 673,327 | +0.10(+0.42%) |
Dec 11, 2007 | 23.70 | 23.70 | 22.61 | 22.91 | 1,819,591 | -0.76(-3.21%) |
Dec 10, 2007 | 22.96 | 23.78 | 22.95 | 23.67 | 576,706 | +0.72(+3.14%) |
Dec 07, 2007 | 23.35 | 23.35 | 22.75 | 22.95 | 441,427 | -0.34(-1.45%) |
Dec 06, 2007 | 23.23 | 23.38 | 22.99 | 23.29 | 307,669 | +0.00(+0.00%) |
Dec 05, 2007 | 23.58 | 23.58 | 23.02 | 23.29 | 550,088 | -0.05(-0.23%) |
Dec 04, 2007 | 23.40 | 23.59 | 22.96 | 23.34 | 651,145 | -0.05(-0.23%) |