Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.62 | 20.73 | 19.68 | 19.68 | 1,426,861 | -0.95(-4.60%) |
Feb 28, 2008 | 21.05 | 21.05 | 20.55 | 20.63 | 659,347 | -0.45(-2.12%) |
Feb 27, 2008 | 20.97 | 21.34 | 20.68 | 21.08 | 954,931 | +0.12(+0.58%) |
Feb 26, 2008 | 20.87 | 21.14 | 20.52 | 20.96 | 2,298,605 | +0.70(+3.46%) |
Feb 25, 2008 | 19.92 | 20.33 | 19.65 | 20.26 | 1,359,875 | +0.35(+1.77%) |
Feb 22, 2008 | 19.75 | 19.97 | 19.31 | 19.90 | 2,530,968 | +0.24(+1.23%) |
Feb 21, 2008 | 19.31 | 19.74 | 19.31 | 19.66 | 1,069,975 | +0.30(+1.57%) |
Feb 20, 2008 | 19.05 | 19.54 | 18.76 | 19.36 | 3,001,907 | +0.08(+0.39%) |
Feb 19, 2008 | 20.12 | 20.12 | 19.26 | 19.28 | 1,025,313 | -0.43(-2.17%) |
Feb 18, 2008 | 19.82 | 19.88 | 19.42 | 19.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.82 | 19.88 | 19.42 | 19.71 | 1,108,435 | -0.11(-0.56%) |
Feb 14, 2008 | 20.39 | 20.39 | 19.47 | 19.82 | 2,029,308 | -0.45(-2.22%) |
Feb 13, 2008 | 20.68 | 20.77 | 20.00 | 20.27 | 2,002,563 | -0.31(-1.50%) |
Feb 12, 2008 | 20.74 | 20.78 | 20.27 | 20.58 | 1,980,800 | -0.10(-0.51%) |
Feb 11, 2008 | 20.80 | 20.82 | 20.30 | 20.68 | 1,168,327 | +0.14(+0.69%) |
Feb 08, 2008 | 20.81 | 20.97 | 20.31 | 20.54 | 1,244,479 | -0.23(-1.13%) |
Feb 07, 2008 | 20.15 | 21.48 | 20.13 | 20.78 | 1,404,795 | +0.34(+1.68%) |
Feb 06, 2008 | 21.49 | 21.49 | 20.37 | 20.43 | 1,055,343 | -0.68(-3.20%) |
Feb 05, 2008 | 21.29 | 21.70 | 20.94 | 21.11 | 1,752,687 | -0.57(-2.63%) |
Feb 04, 2008 | 21.63 | 22.04 | 21.48 | 21.68 | 1,746,378 | -0.11(-0.52%) |
Feb 01, 2008 | 21.51 | 21.96 | 21.17 | 21.79 | 1,861,626 | +0.74(+3.49%) |
Jan 31, 2008 | 21.09 | 21.48 | 20.63 | 21.06 | 2,209,843 | -0.44(-2.05%) |
Jan 30, 2008 | 21.26 | 21.96 | 21.03 | 21.50 | 2,378,032 | -0.27(-1.24%) |
Jan 29, 2008 | 21.19 | 21.90 | 21.12 | 21.77 | 2,769,437 | +0.75(+3.58%) |
Jan 28, 2008 | 19.85 | 21.08 | 19.80 | 21.02 | 1,499,793 | +0.90(+4.48%) |
Jan 25, 2008 | 20.76 | 21.17 | 20.01 | 20.12 | 2,124,300 | -0.21(-1.03%) |
Jan 24, 2008 | 19.99 | 20.65 | 19.62 | 20.33 | 3,124,492 | +0.13(+0.63%) |
Jan 23, 2008 | 19.26 | 20.28 | 18.65 | 20.20 | 2,803,279 | +0.59(+2.99%) |
Jan 22, 2008 | 17.23 | 19.76 | 17.01 | 19.61 | 4,912,052 | +1.28(+6.97%) |
Jan 21, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 6,592,964 | -1.35(-6.85%) |
Jan 17, 2008 | 20.14 | 20.47 | 19.61 | 19.68 | 2,077,809 | -0.48(-2.38%) |
Jan 16, 2008 | 20.33 | 21.02 | 20.09 | 20.16 | 2,416,416 | -0.55(-2.63%) |
Jan 15, 2008 | 21.20 | 21.52 | 20.31 | 20.71 | 2,277,866 | -0.88(-4.08%) |
Jan 14, 2008 | 22.27 | 22.27 | 21.47 | 21.59 | 2,030,405 | -0.52(-2.35%) |
Jan 11, 2008 | 22.74 | 22.96 | 20.97 | 22.11 | 6,629,636 | -2.32(-9.49%) |
Jan 10, 2008 | 23.56 | 24.74 | 23.32 | 24.43 | 1,809,307 | +0.86(+3.66%) |
Jan 09, 2008 | 23.44 | 23.63 | 22.90 | 23.56 | 1,841,461 | +0.24(+1.05%) |
Jan 08, 2008 | 24.16 | 24.56 | 23.26 | 23.32 | 970,821 | -0.86(-3.54%) |
Jan 07, 2008 | 24.05 | 24.26 | 23.60 | 24.18 | 1,548,702 | +0.54(+2.29%) |
Jan 04, 2008 | 24.20 | 24.20 | 23.39 | 23.63 | 1,056,481 | -0.82(-3.35%) |
Jan 03, 2008 | 23.71 | 24.62 | 23.64 | 24.45 | 1,186,058 | +0.74(+3.13%) |
Jan 02, 2008 | 23.92 | 23.92 | 23.46 | 23.71 | 1,425,178 | -0.16(-0.66%) |
Jan 01, 2008 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | +0.00(+0.00%) |
Dec 31, 2007 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | -0.66(-2.70%) |
Dec 28, 2007 | 24.66 | 24.74 | 24.36 | 24.53 | 1,278,780 | -0.24(-0.99%) |
Dec 27, 2007 | 25.25 | 25.29 | 24.73 | 24.78 | 448,268 | -0.61(-2.39%) |
Dec 26, 2007 | 25.24 | 25.46 | 24.78 | 25.38 | 422,346 | -0.00(-0.01%) |
Dec 24, 2007 | 24.92 | 25.68 | 24.92 | 25.38 | 330,709 | +0.23(+0.90%) |
Dec 21, 2007 | 24.26 | 25.26 | 24.26 | 25.16 | 975,140 | +1.05(+4.35%) |
Dec 20, 2007 | 24.68 | 24.84 | 23.89 | 24.11 | 1,171,124 | -0.49(-2.00%) |
Dec 19, 2007 | 25.35 | 25.35 | 24.53 | 24.60 | 850,330 | -0.52(-2.08%) |
Dec 18, 2007 | 24.26 | 25.24 | 24.26 | 25.12 | 1,007,929 | +0.92(+3.81%) |
Dec 17, 2007 | 24.87 | 24.99 | 24.19 | 24.20 | 715,015 | -0.91(-3.63%) |
Dec 14, 2007 | 25.12 | 25.73 | 25.06 | 25.11 | 829,490 | -0.26(-1.01%) |
Dec 13, 2007 | 25.06 | 25.59 | 24.77 | 25.37 | 915,242 | -0.03(-0.11%) |
Dec 12, 2007 | 26.07 | 26.20 | 25.30 | 25.40 | 1,027,324 | -0.05(-0.19%) |
Dec 11, 2007 | 25.63 | 26.44 | 25.40 | 25.44 | 1,303,542 | -0.45(-1.73%) |
Dec 10, 2007 | 25.53 | 26.18 | 25.40 | 25.89 | 1,467,932 | +0.37(+1.45%) |
Dec 07, 2007 | 25.31 | 25.92 | 25.09 | 25.52 | 630,862 | +0.20(+0.78%) |
Dec 06, 2007 | 24.96 | 25.59 | 24.43 | 25.32 | 1,398,241 | +0.35(+1.38%) |
Dec 05, 2007 | 25.48 | 25.79 | 24.84 | 24.98 | 1,032,072 | -0.40(-1.59%) |
Dec 04, 2007 | 25.77 | 25.80 | 25.31 | 25.38 | 603,748 | -0.57(-2.19%) |