Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.85 | 19.93 | 19.34 | 19.45 | 2,992,084 | -0.60(-3.00%) |
Feb 28, 2008 | 20.14 | 20.44 | 20.00 | 20.05 | 1,774,153 | -0.18(-0.87%) |
Feb 27, 2008 | 19.98 | 20.43 | 19.87 | 20.23 | 3,196,269 | +0.15(+0.75%) |
Feb 26, 2008 | 20.23 | 20.56 | 19.67 | 20.08 | 18,339,308 | -0.32(-1.56%) |
Feb 25, 2008 | 20.08 | 20.42 | 20.00 | 20.39 | 4,276,420 | +0.16(+0.79%) |
Feb 22, 2008 | 20.08 | 20.32 | 19.50 | 20.23 | 3,928,725 | +0.25(+1.24%) |
Feb 21, 2008 | 20.32 | 20.38 | 19.84 | 19.99 | 1,787,598 | -0.26(-1.27%) |
Feb 20, 2008 | 20.16 | 20.32 | 19.93 | 20.24 | 2,109,504 | +0.00(+0.00%) |
Feb 19, 2008 | 20.35 | 20.50 | 20.10 | 20.24 | 1,025,860 | +0.12(+0.62%) |
Feb 18, 2008 | 20.45 | 20.45 | 20.04 | 20.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.45 | 20.45 | 20.04 | 20.12 | 1,751,036 | -0.35(-1.73%) |
Feb 14, 2008 | 20.37 | 20.69 | 20.23 | 20.47 | 3,084,391 | +0.11(+0.52%) |
Feb 13, 2008 | 19.50 | 20.45 | 19.46 | 20.37 | 4,914,490 | +0.97(+5.01%) |
Feb 12, 2008 | 19.36 | 19.79 | 19.09 | 19.39 | 4,402,832 | +0.25(+1.29%) |
Feb 11, 2008 | 18.93 | 19.23 | 18.52 | 19.15 | 2,060,295 | +0.29(+1.55%) |
Feb 08, 2008 | 18.48 | 18.94 | 18.46 | 18.86 | 2,118,692 | +0.23(+1.23%) |
Feb 07, 2008 | 18.49 | 18.75 | 18.03 | 18.63 | 4,908,601 | -0.10(-0.52%) |
Feb 06, 2008 | 19.01 | 19.07 | 18.65 | 18.72 | 4,731,729 | -0.11(-0.56%) |
Feb 05, 2008 | 19.44 | 19.59 | 18.72 | 18.83 | 4,308,514 | -0.90(-4.57%) |
Feb 04, 2008 | 20.86 | 20.86 | 19.65 | 19.73 | 1,203,253 | -0.16(-0.80%) |
Feb 01, 2008 | 19.78 | 20.14 | 19.66 | 19.89 | 2,560,744 | +0.22(+1.12%) |
Jan 31, 2008 | 19.36 | 19.82 | 18.98 | 19.67 | 3,278,332 | +0.13(+0.68%) |
Jan 30, 2008 | 19.50 | 19.92 | 19.31 | 19.54 | 1,863,463 | -0.04(-0.23%) |
Jan 29, 2008 | 19.36 | 19.63 | 19.20 | 19.58 | 1,288,915 | +0.35(+1.84%) |
Jan 28, 2008 | 18.56 | 19.27 | 18.29 | 19.23 | 2,475,228 | +0.43(+2.31%) |
Jan 25, 2008 | 19.89 | 19.94 | 18.79 | 18.79 | 3,237,785 | -0.67(-3.45%) |
Jan 24, 2008 | 19.36 | 20.32 | 19.12 | 19.47 | 4,872,006 | +0.27(+1.38%) |
Jan 23, 2008 | 18.18 | 19.26 | 17.61 | 19.20 | 8,974,487 | +0.77(+4.17%) |
Jan 22, 2008 | 17.90 | 18.73 | 0.0088 | 18.43 | 7,600,021 | -0.42(-2.25%) |
Jan 21, 2008 | 18.95 | 19.24 | 18.44 | 18.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.95 | 19.24 | 18.44 | 18.86 | 4,256,994 | +0.23(+1.23%) |
Jan 17, 2008 | 19.16 | 19.31 | 18.54 | 18.63 | 5,942,200 | -0.52(-2.72%) |
Jan 16, 2008 | 19.27 | 19.49 | 18.51 | 19.15 | 7,142,075 | -0.47(-2.39%) |
Jan 15, 2008 | 20.22 | 20.36 | 19.48 | 19.62 | 7,097,178 | -0.76(-3.73%) |
Jan 14, 2008 | 20.16 | 20.74 | 20.06 | 20.38 | 3,981,677 | +0.38(+1.90%) |
Jan 11, 2008 | 20.39 | 20.39 | 19.98 | 20.00 | 4,725,739 | -0.54(-2.63%) |
Jan 10, 2008 | 19.58 | 20.61 | 19.58 | 20.54 | 2,434,278 | +0.61(+3.06%) |
Jan 09, 2008 | 19.71 | 19.94 | 19.54 | 19.93 | 4,264,118 | -0.02(-0.09%) |
Jan 08, 2008 | 20.26 | 20.29 | 19.86 | 19.94 | 5,728,879 | -0.11(-0.57%) |
Jan 07, 2008 | 20.23 | 20.23 | 19.92 | 20.06 | 3,352,299 | -0.01(-0.04%) |
Jan 04, 2008 | 20.12 | 20.15 | 19.69 | 20.07 | 3,025,543 | -0.27(-1.35%) |
Jan 03, 2008 | 20.54 | 20.54 | 20.04 | 20.34 | 3,550,795 | -0.13(-0.65%) |
Jan 02, 2008 | 20.86 | 21.01 | 20.43 | 20.47 | 4,341,182 | -0.54(-2.57%) |
Jan 01, 2008 | 21.02 | 21.22 | 20.79 | 21.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.02 | 21.22 | 20.79 | 21.01 | 850,566 | -0.01(-0.04%) |
Dec 28, 2007 | 21.43 | 21.43 | 21.01 | 21.02 | 3,310,922 | -0.07(-0.34%) |
Dec 27, 2007 | 21.75 | 21.75 | 21.08 | 21.09 | 1,016,403 | -0.77(-3.52%) |
Dec 26, 2007 | 21.68 | 22.05 | 21.66 | 21.86 | 1,016,177 | +0.07(+0.32%) |
Dec 24, 2007 | 21.68 | 21.83 | 21.59 | 21.79 | 463,122 | +0.16(+0.74%) |
Dec 21, 2007 | 21.66 | 21.75 | 21.38 | 21.63 | 1,877,437 | +0.23(+1.07%) |
Dec 20, 2007 | 21.51 | 21.63 | 21.29 | 21.40 | 1,666,595 | +0.15(+0.71%) |
Dec 19, 2007 | 21.19 | 21.69 | 21.19 | 21.25 | 1,553,508 | -0.17(-0.78%) |
Dec 18, 2007 | 21.22 | 21.61 | 20.99 | 21.42 | 2,739,775 | +0.38(+1.81%) |
Dec 17, 2007 | 21.30 | 21.65 | 20.92 | 21.04 | 2,190,669 | -0.59(-2.74%) |
Dec 14, 2007 | 21.57 | 21.99 | 21.35 | 21.63 | 4,086,089 | -0.11(-0.49%) |
Dec 13, 2007 | 22.14 | 22.19 | 21.30 | 21.74 | 2,815,050 | -0.78(-3.46%) |
Dec 12, 2007 | 22.12 | 23.13 | 21.99 | 22.52 | 2,582,120 | +0.72(+3.28%) |
Dec 11, 2007 | 22.45 | 23.20 | 21.78 | 21.80 | 7,353,220 | -0.52(-2.34%) |
Dec 10, 2007 | 21.87 | 22.50 | 21.69 | 22.32 | 2,194,459 | +0.45(+2.06%) |
Dec 07, 2007 | 21.96 | 21.98 | 21.75 | 21.87 | 1,932,006 | +0.12(+0.57%) |
Dec 06, 2007 | 21.47 | 21.75 | 21.28 | 21.75 | 1,463,521 | +0.49(+2.29%) |
Dec 05, 2007 | 21.17 | 21.39 | 21.09 | 21.26 | 3,921,157 | +0.29(+1.39%) |
Dec 04, 2007 | 20.95 | 21.12 | 20.63 | 20.97 | 3,821,949 | -0.15(-0.71%) |