Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.62 | 19.64 | 19.27 | 19.28 | 683,438 | -0.48(-2.45%) |
Feb 28, 2008 | 20.00 | 20.00 | 19.60 | 19.77 | 690,205 | +0.03(+0.16%) |
Feb 27, 2008 | 19.47 | 19.91 | 19.42 | 19.74 | 984,799 | +0.44(+2.29%) |
Feb 26, 2008 | 19.06 | 19.36 | 18.98 | 19.30 | 814,282 | +0.09(+0.45%) |
Feb 25, 2008 | 19.07 | 19.23 | 18.96 | 19.21 | 1,013,718 | +0.18(+0.93%) |
Feb 22, 2008 | 19.11 | 19.11 | 18.78 | 19.03 | 752,532 | +0.26(+1.37%) |
Feb 21, 2008 | 19.03 | 19.04 | 18.72 | 18.78 | 607,548 | -0.20(-1.03%) |
Feb 20, 2008 | 18.70 | 19.03 | 18.66 | 18.97 | 1,409,958 | -0.07(-0.39%) |
Feb 19, 2008 | 19.28 | 19.32 | 18.99 | 19.04 | 802,355 | +0.15(+0.81%) |
Feb 18, 2008 | 18.95 | 19.01 | 18.73 | 18.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.95 | 19.01 | 18.73 | 18.89 | 794,696 | -0.27(-1.41%) |
Feb 14, 2008 | 19.36 | 19.50 | 19.11 | 19.16 | 904,629 | -0.26(-1.33%) |
Feb 13, 2008 | 19.42 | 19.49 | 19.23 | 19.42 | 775,090 | -0.01(-0.06%) |
Feb 12, 2008 | 19.21 | 19.57 | 19.19 | 19.43 | 976,384 | +0.34(+1.80%) |
Feb 11, 2008 | 19.18 | 19.20 | 18.89 | 19.09 | 1,442,702 | -0.24(-1.24%) |
Feb 08, 2008 | 19.21 | 19.37 | 19.18 | 19.33 | 1,078,749 | +0.13(+0.70%) |
Feb 07, 2008 | 19.35 | 19.35 | 18.93 | 19.19 | 2,394,847 | -0.56(-2.82%) |
Feb 06, 2008 | 19.65 | 19.95 | 19.50 | 19.75 | 1,194,667 | +0.47(+2.45%) |
Feb 05, 2008 | 19.67 | 19.76 | 19.28 | 19.28 | 1,440,475 | -0.90(-4.46%) |
Feb 04, 2008 | 20.40 | 20.40 | 20.15 | 20.18 | 819,636 | -0.51(-2.46%) |
Feb 01, 2008 | 20.45 | 20.75 | 20.39 | 20.69 | 1,220,362 | +0.59(+2.96%) |
Jan 31, 2008 | 19.76 | 20.26 | 19.70 | 20.09 | 2,512,891 | +0.21(+1.08%) |
Jan 30, 2008 | 19.94 | 20.18 | 19.80 | 19.88 | 1,171,129 | -0.09(-0.43%) |
Jan 29, 2008 | 20.05 | 20.05 | 19.87 | 19.96 | 1,692,537 | -0.20(-0.97%) |
Jan 28, 2008 | 19.84 | 20.20 | 19.71 | 20.16 | 1,262,546 | +0.25(+1.26%) |
Jan 25, 2008 | 20.36 | 20.36 | 19.80 | 19.91 | 6,845,516 | -0.12(-0.58%) |
Jan 24, 2008 | 19.66 | 20.11 | 19.57 | 20.02 | 2,622,142 | +0.63(+3.25%) |
Jan 23, 2008 | 18.67 | 19.42 | 18.32 | 19.39 | 4,069,826 | -0.50(-2.49%) |
Jan 22, 2008 | 18.99 | 19.94 | 18.99 | 19.89 | 3,353,400 | -0.51(-2.49%) |
Jan 21, 2008 | 20.82 | 20.92 | 20.31 | 20.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.82 | 20.92 | 20.31 | 20.40 | 1,658,667 | +0.17(+0.85%) |
Jan 17, 2008 | 20.77 | 20.79 | 20.15 | 20.23 | 2,043,163 | +0.01(+0.06%) |
Jan 16, 2008 | 20.45 | 20.61 | 20.18 | 20.21 | 1,250,523 | +0.23(+1.13%) |
Jan 15, 2008 | 20.37 | 20.42 | 19.99 | 19.99 | 1,535,821 | -0.82(-3.94%) |
Jan 14, 2008 | 20.93 | 20.96 | 20.68 | 20.81 | 813,619 | +0.29(+1.43%) |
Jan 11, 2008 | 20.75 | 20.86 | 20.52 | 20.52 | 1,764,284 | -1.29(-5.93%) |
Jan 10, 2008 | 21.84 | 21.97 | 21.63 | 21.81 | 2,608,349 | -0.45(-2.04%) |
Jan 09, 2008 | 22.38 | 22.43 | 22.08 | 22.26 | 1,939,018 | -0.59(-2.60%) |
Jan 08, 2008 | 23.24 | 23.29 | 22.86 | 22.86 | 972,722 | -0.39(-1.66%) |
Jan 07, 2008 | 23.04 | 23.27 | 23.01 | 23.24 | 1,392,726 | +0.65(+2.87%) |
Jan 04, 2008 | 22.81 | 22.87 | 22.57 | 22.59 | 840,963 | -0.34(-1.47%) |
Jan 03, 2008 | 23.15 | 23.15 | 22.88 | 22.93 | 821,683 | +0.11(+0.48%) |
Jan 02, 2008 | 23.03 | 23.09 | 22.71 | 22.82 | 1,013,957 | -0.10(-0.45%) |
Jan 01, 2008 | 23.05 | 23.25 | 22.88 | 22.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.05 | 23.25 | 22.88 | 22.92 | 996,372 | -0.32(-1.40%) |
Dec 28, 2007 | 23.35 | 23.39 | 23.22 | 23.25 | 733,792 | +0.06(+0.24%) |
Dec 27, 2007 | 23.43 | 23.43 | 23.16 | 23.19 | 562,579 | +0.04(+0.16%) |
Dec 26, 2007 | 23.16 | 23.22 | 23.06 | 23.16 | 777,215 | +0.00(+0.00%) |
Dec 24, 2007 | 22.76 | 23.16 | 22.13 | 23.16 | 376,805 | +0.31(+1.37%) |
Dec 21, 2007 | 22.58 | 22.89 | 22.58 | 22.84 | 863,181 | +0.96(+4.37%) |
Dec 20, 2007 | 21.96 | 21.99 | 21.80 | 21.89 | 928,047 | +0.20(+0.90%) |
Dec 19, 2007 | 21.73 | 21.86 | 21.62 | 21.69 | 822,844 | -0.26(-1.20%) |
Dec 18, 2007 | 22.08 | 22.11 | 21.81 | 21.95 | 1,667,974 | +0.28(+1.30%) |
Dec 17, 2007 | 21.82 | 21.91 | 21.67 | 21.67 | 806,600 | +0.19(+0.88%) |
Dec 14, 2007 | 21.66 | 21.80 | 21.48 | 21.48 | 1,225,979 | -0.44(-2.01%) |
Dec 13, 2007 | 22.06 | 22.13 | 21.73 | 21.92 | 738,777 | -0.31(-1.38%) |
Dec 12, 2007 | 22.51 | 22.61 | 22.11 | 22.23 | 992,741 | +0.32(+1.48%) |
Dec 11, 2007 | 22.25 | 22.32 | 21.91 | 21.91 | 587,352 | -0.53(-2.35%) |
Dec 10, 2007 | 22.36 | 22.54 | 22.30 | 22.43 | 499,917 | +0.07(+0.30%) |
Dec 07, 2007 | 22.44 | 22.45 | 22.32 | 22.36 | 604,590 | -0.17(-0.73%) |
Dec 06, 2007 | 22.27 | 22.54 | 22.27 | 22.53 | 657,588 | +0.06(+0.25%) |
Dec 05, 2007 | 22.48 | 22.59 | 22.40 | 22.48 | 1,028,778 | +0.13(+0.58%) |
Dec 04, 2007 | 22.24 | 22.43 | 22.19 | 22.35 | 1,875,210 | +0.21(+0.97%) |