Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.83 | 19.91 | 19.32 | 19.43 | 2,995,063 | -0.60(-3.00%) |
Feb 28, 2008 | 20.12 | 20.42 | 19.98 | 20.03 | 1,775,919 | -0.18(-0.87%) |
Feb 27, 2008 | 19.96 | 20.41 | 19.85 | 20.21 | 3,199,452 | +0.15(+0.75%) |
Feb 26, 2008 | 20.21 | 20.54 | 19.65 | 20.06 | 18,357,570 | -0.32(-1.56%) |
Feb 25, 2008 | 20.06 | 20.40 | 19.98 | 20.37 | 4,280,678 | +0.16(+0.79%) |
Feb 22, 2008 | 20.06 | 20.30 | 19.48 | 20.21 | 3,932,637 | +0.25(+1.24%) |
Feb 21, 2008 | 20.30 | 20.36 | 19.82 | 19.97 | 1,789,378 | -0.26(-1.27%) |
Feb 20, 2008 | 20.14 | 20.30 | 19.91 | 20.22 | 2,111,604 | +0.00(+0.00%) |
Feb 19, 2008 | 20.33 | 20.48 | 20.08 | 20.22 | 1,026,882 | +0.12(+0.61%) |
Feb 18, 2008 | 20.43 | 20.43 | 20.02 | 20.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.43 | 20.43 | 20.02 | 20.10 | 1,752,780 | -0.35(-1.73%) |
Feb 14, 2008 | 20.35 | 20.66 | 20.21 | 20.45 | 3,087,463 | +0.11(+0.52%) |
Feb 13, 2008 | 19.48 | 20.43 | 19.44 | 20.35 | 4,919,384 | +0.97(+5.01%) |
Feb 12, 2008 | 19.34 | 19.77 | 19.08 | 19.38 | 4,407,216 | +0.25(+1.29%) |
Feb 11, 2008 | 18.91 | 19.21 | 18.50 | 19.13 | 2,062,347 | +0.29(+1.55%) |
Feb 08, 2008 | 18.46 | 18.92 | 18.44 | 18.84 | 2,120,801 | +0.23(+1.23%) |
Feb 07, 2008 | 18.47 | 18.73 | 18.02 | 18.61 | 4,913,489 | -0.10(-0.52%) |
Feb 06, 2008 | 18.99 | 19.05 | 18.63 | 18.70 | 4,736,441 | -0.11(-0.56%) |
Feb 05, 2008 | 19.42 | 19.57 | 18.70 | 18.81 | 4,312,804 | -0.90(-4.57%) |
Feb 04, 2008 | 20.84 | 20.84 | 19.63 | 19.71 | 1,204,451 | -0.16(-0.80%) |
Feb 01, 2008 | 19.76 | 20.12 | 19.64 | 19.87 | 2,563,294 | +0.22(+1.12%) |
Jan 31, 2008 | 19.34 | 19.80 | 18.96 | 19.65 | 3,281,596 | +0.13(+0.68%) |
Jan 30, 2008 | 19.48 | 19.90 | 19.29 | 19.52 | 1,865,318 | -0.04(-0.23%) |
Jan 29, 2008 | 19.34 | 19.61 | 19.18 | 19.56 | 1,290,198 | +0.35(+1.84%) |
Jan 28, 2008 | 18.55 | 19.25 | 18.27 | 19.21 | 2,477,693 | +0.43(+2.31%) |
Jan 25, 2008 | 19.87 | 19.92 | 18.77 | 18.78 | 3,241,009 | -0.67(-3.45%) |
Jan 24, 2008 | 19.34 | 20.30 | 19.10 | 19.45 | 4,876,857 | +0.26(+1.38%) |
Jan 23, 2008 | 18.17 | 19.24 | 17.59 | 19.18 | 8,983,424 | +0.77(+4.17%) |
Jan 22, 2008 | 17.88 | 18.71 | 0.0088 | 18.41 | 7,607,589 | -0.42(-2.25%) |
Jan 21, 2008 | 18.93 | 19.23 | 18.42 | 18.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.93 | 19.23 | 18.42 | 18.84 | 4,261,233 | +0.23(+1.23%) |
Jan 17, 2008 | 19.14 | 19.29 | 18.52 | 18.61 | 5,948,116 | -0.52(-2.72%) |
Jan 16, 2008 | 19.25 | 19.47 | 18.49 | 19.13 | 7,149,187 | -0.47(-2.39%) |
Jan 15, 2008 | 20.20 | 20.34 | 19.46 | 19.60 | 7,104,245 | -0.76(-3.73%) |
Jan 14, 2008 | 20.14 | 20.72 | 20.04 | 20.36 | 3,985,642 | +0.38(+1.90%) |
Jan 11, 2008 | 20.37 | 20.37 | 19.96 | 19.98 | 4,730,445 | -0.54(-2.63%) |
Jan 10, 2008 | 19.56 | 20.59 | 19.56 | 20.51 | 2,436,702 | +0.61(+3.06%) |
Jan 09, 2008 | 19.69 | 19.92 | 19.52 | 19.91 | 4,268,364 | -0.02(-0.09%) |
Jan 08, 2008 | 20.24 | 20.27 | 19.84 | 19.92 | 5,734,584 | -0.11(-0.57%) |
Jan 07, 2008 | 20.21 | 20.21 | 19.90 | 20.04 | 3,355,637 | -0.01(-0.04%) |
Jan 04, 2008 | 20.10 | 20.13 | 19.67 | 20.05 | 3,028,556 | -0.27(-1.35%) |
Jan 03, 2008 | 20.52 | 20.52 | 20.02 | 20.32 | 3,554,330 | -0.13(-0.65%) |
Jan 02, 2008 | 20.84 | 20.99 | 20.41 | 20.45 | 4,345,505 | -0.54(-2.57%) |
Jan 01, 2008 | 21.00 | 21.20 | 20.77 | 20.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.00 | 21.20 | 20.77 | 20.99 | 851,413 | -0.01(-0.04%) |
Dec 28, 2007 | 21.41 | 21.41 | 20.99 | 21.00 | 3,314,219 | -0.07(-0.34%) |
Dec 27, 2007 | 21.72 | 21.72 | 21.06 | 21.07 | 1,017,415 | -0.77(-3.52%) |
Dec 26, 2007 | 21.65 | 22.02 | 21.64 | 21.84 | 1,017,189 | +0.07(+0.32%) |
Dec 24, 2007 | 21.65 | 21.80 | 21.57 | 21.77 | 463,583 | +0.16(+0.74%) |
Dec 21, 2007 | 21.64 | 21.72 | 21.36 | 21.61 | 1,879,306 | +0.23(+1.07%) |
Dec 20, 2007 | 21.49 | 21.61 | 21.27 | 21.38 | 1,668,254 | +0.15(+0.71%) |
Dec 19, 2007 | 21.17 | 21.67 | 21.17 | 21.23 | 1,555,055 | -0.17(-0.78%) |
Dec 18, 2007 | 21.19 | 21.59 | 20.97 | 21.40 | 2,742,503 | +0.38(+1.81%) |
Dec 17, 2007 | 21.28 | 21.63 | 20.90 | 21.02 | 2,192,850 | -0.59(-2.74%) |
Dec 14, 2007 | 21.55 | 21.97 | 21.33 | 21.61 | 4,090,158 | -0.11(-0.49%) |
Dec 13, 2007 | 22.11 | 22.17 | 21.28 | 21.72 | 2,817,853 | -0.78(-3.46%) |
Dec 12, 2007 | 22.10 | 23.11 | 21.97 | 22.49 | 2,584,691 | +0.72(+3.29%) |
Dec 11, 2007 | 22.43 | 23.18 | 21.76 | 21.78 | 7,360,542 | -0.52(-2.34%) |
Dec 10, 2007 | 21.85 | 22.48 | 21.67 | 22.30 | 2,196,644 | +0.45(+2.06%) |
Dec 07, 2007 | 21.94 | 21.95 | 21.72 | 21.85 | 1,933,930 | +0.12(+0.57%) |
Dec 06, 2007 | 21.45 | 21.72 | 21.26 | 21.72 | 1,464,978 | +0.49(+2.29%) |
Dec 05, 2007 | 21.15 | 21.37 | 21.07 | 21.24 | 3,925,061 | +0.29(+1.39%) |
Dec 04, 2007 | 20.93 | 21.10 | 20.61 | 20.95 | 3,825,754 | -0.15(-0.71%) |