Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.78 | 20.78 | 19.59 | 19.76 | 3,555,604 | -1.21(-5.77%) |
Feb 28, 2008 | 20.91 | 21.14 | 20.82 | 20.98 | 1,163,818 | -0.15(-0.71%) |
Feb 27, 2008 | 21.25 | 21.46 | 20.89 | 21.13 | 1,368,528 | -0.26(-1.21%) |
Feb 26, 2008 | 20.46 | 21.66 | 20.27 | 21.38 | 3,524,293 | +0.64(+3.07%) |
Feb 25, 2008 | 21.08 | 21.14 | 20.42 | 20.75 | 3,783,204 | -0.39(-1.83%) |
Feb 22, 2008 | 21.16 | 21.27 | 20.74 | 21.13 | 1,665,937 | -0.01(-0.03%) |
Feb 21, 2008 | 21.98 | 22.22 | 20.91 | 21.14 | 1,486,432 | -0.75(-3.44%) |
Feb 20, 2008 | 21.31 | 22.09 | 21.16 | 21.89 | 1,190,837 | +0.44(+2.07%) |
Feb 19, 2008 | 21.98 | 22.39 | 21.33 | 21.45 | 2,460,537 | -0.29(-1.32%) |
Feb 18, 2008 | 21.71 | 21.86 | 21.02 | 21.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.71 | 21.86 | 21.02 | 21.73 | 2,906,050 | -0.10(-0.46%) |
Feb 14, 2008 | 23.05 | 23.06 | 21.68 | 21.84 | 2,586,265 | -1.23(-5.31%) |
Feb 13, 2008 | 22.22 | 23.13 | 22.21 | 23.06 | 2,299,587 | -0.16(-0.68%) |
Feb 12, 2008 | 24.10 | 24.20 | 22.94 | 23.22 | 1,740,552 | -0.72(-2.99%) |
Feb 11, 2008 | 23.44 | 23.93 | 22.96 | 23.93 | 1,663,247 | +0.55(+2.36%) |
Feb 08, 2008 | 23.20 | 23.97 | 22.75 | 23.38 | 1,646,164 | +0.09(+0.40%) |
Feb 07, 2008 | 22.32 | 24.26 | 22.24 | 23.29 | 4,027,449 | +0.79(+3.50%) |
Feb 06, 2008 | 21.90 | 23.30 | 21.70 | 22.50 | 4,000,355 | +0.68(+3.12%) |
Feb 05, 2008 | 22.39 | 22.64 | 21.71 | 21.82 | 1,569,994 | -0.96(-4.21%) |
Feb 04, 2008 | 23.71 | 23.71 | 22.40 | 22.78 | 2,297,999 | -0.82(-3.46%) |
Feb 01, 2008 | 23.32 | 23.67 | 22.33 | 23.60 | 2,687,817 | +0.30(+1.29%) |
Jan 31, 2008 | 22.47 | 23.71 | 22.47 | 23.30 | 4,312,167 | +0.45(+1.98%) |
Jan 30, 2008 | 22.32 | 23.64 | 22.25 | 22.85 | 3,607,784 | +0.44(+1.98%) |
Jan 29, 2008 | 22.12 | 22.62 | 21.79 | 22.40 | 2,485,376 | +0.37(+1.66%) |
Jan 28, 2008 | 21.49 | 22.05 | 20.96 | 22.04 | 3,037,998 | +0.51(+2.36%) |
Jan 25, 2008 | 22.34 | 22.57 | 21.28 | 21.53 | 2,936,948 | -0.61(-2.75%) |
Jan 24, 2008 | 22.47 | 23.08 | 21.50 | 22.14 | 4,897,331 | -0.39(-1.72%) |
Jan 23, 2008 | 19.65 | 22.57 | 19.31 | 22.52 | 8,358,268 | +2.34(+11.57%) |
Jan 22, 2008 | 17.97 | 20.39 | 17.30 | 20.19 | 5,427,563 | +1.43(+7.60%) |
Jan 21, 2008 | 19.07 | 19.59 | 18.39 | 18.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.07 | 19.59 | 18.39 | 18.76 | 3,945,976 | -0.27(-1.39%) |
Jan 17, 2008 | 20.12 | 20.67 | 18.95 | 19.03 | 5,157,170 | -1.05(-5.25%) |
Jan 16, 2008 | 18.73 | 20.29 | 18.35 | 20.08 | 6,252,795 | +1.24(+6.58%) |
Jan 15, 2008 | 19.08 | 19.56 | 17.34 | 18.84 | 12,149,146 | +0.39(+2.14%) |
Jan 14, 2008 | 18.80 | 18.95 | 18.21 | 18.45 | 4,418,098 | -0.27(-1.42%) |
Jan 11, 2008 | 19.74 | 19.74 | 18.48 | 18.71 | 3,717,773 | -1.15(-5.77%) |
Jan 10, 2008 | 19.60 | 19.95 | 18.95 | 19.86 | 4,488,618 | +0.16(+0.80%) |
Jan 09, 2008 | 20.19 | 20.47 | 18.67 | 19.70 | 3,683,840 | -0.52(-2.55%) |
Jan 08, 2008 | 19.97 | 20.67 | 19.86 | 20.22 | 3,450,235 | +0.35(+1.77%) |
Jan 07, 2008 | 19.51 | 19.90 | 18.38 | 19.86 | 5,005,700 | +0.48(+2.48%) |
Jan 04, 2008 | 20.47 | 20.56 | 19.21 | 19.38 | 5,157,967 | -1.24(-6.01%) |
Jan 03, 2008 | 20.46 | 21.10 | 20.24 | 20.62 | 2,262,582 | +0.24(+1.20%) |
Jan 02, 2008 | 19.85 | 20.90 | 19.85 | 20.38 | 3,505,595 | +0.49(+2.45%) |
Jan 01, 2008 | 19.76 | 20.07 | 19.66 | 19.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.76 | 20.07 | 19.66 | 19.89 | 1,441,419 | +0.06(+0.33%) |
Dec 28, 2007 | 19.87 | 20.09 | 19.71 | 19.83 | 1,051,319 | -0.04(-0.22%) |
Dec 27, 2007 | 20.45 | 20.45 | 19.74 | 19.87 | 926,860 | -0.60(-2.94%) |
Dec 26, 2007 | 21.04 | 21.04 | 20.06 | 20.47 | 990,055 | -0.31(-1.48%) |
Dec 24, 2007 | 20.68 | 20.85 | 20.47 | 20.78 | 590,510 | +0.36(+1.75%) |
Dec 21, 2007 | 20.93 | 21.05 | 20.35 | 20.42 | 1,862,854 | -0.16(-0.80%) |
Dec 20, 2007 | 20.64 | 20.66 | 19.69 | 20.59 | 4,277,625 | +0.06(+0.31%) |
Dec 19, 2007 | 21.32 | 21.50 | 20.46 | 20.52 | 4,106,481 | -0.80(-3.76%) |
Dec 18, 2007 | 21.20 | 21.47 | 20.93 | 21.33 | 1,969,630 | +0.27(+1.29%) |
Dec 17, 2007 | 21.54 | 21.54 | 20.97 | 21.05 | 1,662,041 | -0.54(-2.52%) |
Dec 14, 2007 | 22.41 | 22.41 | 21.39 | 21.60 | 1,958,799 | -0.74(-3.30%) |
Dec 13, 2007 | 21.77 | 22.46 | 21.33 | 22.34 | 3,806,875 | +0.42(+1.93%) |
Dec 12, 2007 | 22.68 | 22.86 | 21.31 | 21.91 | 1,823,066 | -0.26(-1.16%) |
Dec 11, 2007 | 22.90 | 23.29 | 21.93 | 22.17 | 1,660,720 | -0.72(-3.13%) |
Dec 10, 2007 | 22.85 | 23.22 | 22.77 | 22.89 | 993,926 | +0.07(+0.31%) |
Dec 07, 2007 | 22.92 | 23.35 | 22.72 | 22.82 | 1,746,062 | -0.09(-0.41%) |
Dec 06, 2007 | 22.44 | 22.97 | 21.91 | 22.91 | 1,409,841 | +0.39(+1.75%) |
Dec 05, 2007 | 22.50 | 22.65 | 22.12 | 22.52 | 1,313,401 | +0.29(+1.32%) |
Dec 04, 2007 | 22.55 | 22.55 | 21.82 | 22.22 | 1,732,404 | -0.48(-2.11%) |