Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.44 | 20.44 | 19.38 | 19.50 | 4,615,210 | -1.18(-5.69%) |
Feb 28, 2008 | 21.71 | 21.86 | 20.55 | 20.68 | 5,575,318 | -1.23(-5.62%) |
Feb 27, 2008 | 20.78 | 22.53 | 20.78 | 21.91 | 9,776,704 | +0.65(+3.07%) |
Feb 26, 2008 | 20.03 | 21.85 | 19.89 | 21.26 | 6,795,031 | +1.10(+5.47%) |
Feb 25, 2008 | 19.58 | 20.25 | 19.11 | 20.15 | 3,489,721 | +0.55(+2.81%) |
Feb 22, 2008 | 19.42 | 19.69 | 18.85 | 19.60 | 3,034,926 | +0.28(+1.43%) |
Feb 21, 2008 | 19.93 | 20.44 | 19.24 | 19.33 | 3,977,227 | -0.45(-2.28%) |
Feb 20, 2008 | 18.61 | 19.91 | 18.56 | 19.78 | 3,500,676 | +0.75(+3.96%) |
Feb 19, 2008 | 19.27 | 19.39 | 18.85 | 19.02 | 3,259,061 | -0.06(-0.29%) |
Feb 18, 2008 | 19.73 | 20.04 | 18.68 | 19.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.73 | 20.04 | 18.68 | 19.08 | 3,987,304 | -0.77(-3.89%) |
Feb 14, 2008 | 20.44 | 20.45 | 19.77 | 19.85 | 3,252,988 | -0.55(-2.70%) |
Feb 13, 2008 | 20.04 | 20.46 | 19.66 | 20.40 | 4,447,092 | +0.56(+2.83%) |
Feb 12, 2008 | 20.15 | 20.56 | 19.51 | 19.84 | 3,875,665 | -0.17(-0.83%) |
Feb 11, 2008 | 19.41 | 20.46 | 18.89 | 20.01 | 5,377,450 | +0.60(+3.08%) |
Feb 08, 2008 | 19.19 | 19.81 | 19.00 | 19.41 | 4,759,501 | -0.06(-0.33%) |
Feb 07, 2008 | 19.03 | 20.37 | 18.96 | 19.47 | 6,465,687 | +0.05(+0.24%) |
Feb 06, 2008 | 20.18 | 20.37 | 19.17 | 19.43 | 5,281,489 | -0.68(-3.38%) |
Feb 05, 2008 | 20.21 | 21.74 | 20.09 | 20.11 | 7,203,021 | -0.44(-2.15%) |
Feb 04, 2008 | 21.75 | 21.76 | 20.25 | 20.55 | 4,974,492 | -1.26(-5.78%) |
Feb 01, 2008 | 21.37 | 21.92 | 20.38 | 21.81 | 8,704,612 | +0.40(+1.89%) |
Jan 31, 2008 | 19.87 | 21.93 | 19.65 | 21.40 | 8,596,982 | +1.20(+5.91%) |
Jan 30, 2008 | 20.40 | 21.61 | 19.83 | 20.21 | 8,118,732 | -0.54(-2.61%) |
Jan 29, 2008 | 20.57 | 21.02 | 19.66 | 20.75 | 7,142,827 | +0.18(+0.89%) |
Jan 28, 2008 | 19.62 | 20.76 | 18.62 | 20.57 | 7,642,450 | +0.84(+4.24%) |
Jan 25, 2008 | 20.66 | 22.00 | 19.38 | 19.73 | 12,528,300 | -0.24(-1.20%) |
Jan 24, 2008 | 19.24 | 20.30 | 18.64 | 19.97 | 11,384,852 | +1.07(+5.64%) |
Jan 23, 2008 | 16.54 | 19.18 | 16.13 | 18.90 | 11,255,540 | +2.27(+13.65%) |
Jan 22, 2008 | 15.21 | 17.61 | 15.15 | 16.63 | 7,477,522 | +0.74(+4.63%) |
Jan 21, 2008 | 15.84 | 16.38 | 15.50 | 15.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.84 | 16.38 | 15.50 | 15.90 | 5,059,855 | +0.15(+0.93%) |
Jan 17, 2008 | 15.37 | 16.15 | 15.18 | 15.75 | 6,471,866 | +0.28(+1.78%) |
Jan 16, 2008 | 14.76 | 16.10 | 14.70 | 15.47 | 5,596,529 | +0.63(+4.21%) |
Jan 15, 2008 | 15.00 | 15.23 | 14.78 | 14.85 | 4,041,857 | -0.54(-3.52%) |
Jan 14, 2008 | 15.04 | 15.51 | 14.51 | 15.39 | 3,701,818 | +0.43(+2.89%) |
Jan 11, 2008 | 15.31 | 15.58 | 14.57 | 14.96 | 5,018,174 | -0.51(-3.27%) |
Jan 10, 2008 | 15.10 | 16.06 | 14.78 | 15.46 | 8,116,682 | +0.29(+1.88%) |
Jan 09, 2008 | 14.79 | 15.20 | 14.24 | 15.18 | 6,627,011 | +0.43(+2.93%) |
Jan 08, 2008 | 15.49 | 15.94 | 14.69 | 14.75 | 7,208,028 | -0.73(-4.69%) |
Jan 07, 2008 | 15.83 | 16.12 | 15.23 | 15.47 | 5,798,105 | -0.31(-1.98%) |
Jan 04, 2008 | 16.64 | 16.72 | 15.58 | 15.79 | 8,511,408 | -1.09(-6.43%) |
Jan 03, 2008 | 17.97 | 18.06 | 16.83 | 16.87 | 4,658,026 | -1.10(-6.14%) |
Jan 02, 2008 | 18.41 | 18.56 | 17.87 | 17.97 | 2,921,829 | -0.47(-2.54%) |
Jan 01, 2008 | 18.39 | 18.77 | 17.98 | 18.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.39 | 18.77 | 17.98 | 18.44 | 3,066,585 | +0.00(+0.00%) |
Dec 28, 2007 | 18.98 | 18.99 | 18.25 | 18.44 | 2,177,510 | -0.27(-1.42%) |
Dec 27, 2007 | 18.95 | 19.23 | 18.63 | 18.71 | 2,051,596 | -0.63(-3.23%) |
Dec 26, 2007 | 19.39 | 19.55 | 19.09 | 19.34 | 2,220,503 | -0.14(-0.71%) |
Dec 24, 2007 | 19.34 | 19.61 | 19.13 | 19.47 | 1,508,612 | +0.08(+0.43%) |
Dec 21, 2007 | 19.19 | 19.53 | 18.84 | 19.39 | 4,107,315 | +0.30(+1.59%) |
Dec 20, 2007 | 18.99 | 19.11 | 18.50 | 19.09 | 2,916,059 | +0.20(+1.07%) |
Dec 19, 2007 | 18.73 | 19.13 | 18.54 | 18.89 | 4,116,714 | -0.01(-0.05%) |
Dec 18, 2007 | 19.23 | 19.46 | 18.57 | 18.89 | 3,265,896 | -0.12(-0.63%) |
Dec 17, 2007 | 19.00 | 19.56 | 18.66 | 19.01 | 3,090,609 | -0.11(-0.58%) |
Dec 14, 2007 | 19.39 | 19.76 | 19.02 | 19.12 | 3,247,514 | -0.33(-1.70%) |
Dec 13, 2007 | 19.02 | 19.61 | 18.74 | 19.46 | 3,044,975 | +0.23(+1.20%) |
Dec 12, 2007 | 20.10 | 20.42 | 18.76 | 19.23 | 5,577,296 | -0.08(-0.43%) |
Dec 11, 2007 | 20.73 | 21.13 | 18.99 | 19.31 | 6,352,119 | -1.33(-6.46%) |
Dec 10, 2007 | 20.87 | 21.06 | 20.34 | 20.64 | 6,648,879 | -0.21(-1.01%) |
Dec 07, 2007 | 21.60 | 21.84 | 20.44 | 20.85 | 6,474,096 | -0.68(-3.16%) |
Dec 06, 2007 | 19.18 | 21.70 | 18.62 | 21.53 | 12,818,877 | +2.48(+13.03%) |
Dec 05, 2007 | 18.94 | 19.34 | 18.58 | 19.05 | 3,011,649 | +0.32(+1.72%) |
Dec 04, 2007 | 19.00 | 19.30 | 18.67 | 18.73 | 3,555,438 | -0.45(-2.35%) |