Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.85 | 21.26 | 20.27 | 20.41 | 3,083,096 | -0.79(-3.72%) |
Feb 28, 2008 | 21.24 | 21.48 | 20.86 | 21.20 | 3,004,630 | -0.39(-1.82%) |
Feb 27, 2008 | 22.02 | 22.02 | 21.27 | 21.60 | 5,782,755 | -0.57(-2.58%) |
Feb 26, 2008 | 21.26 | 22.44 | 20.91 | 22.17 | 3,944,606 | +0.87(+4.10%) |
Feb 25, 2008 | 20.08 | 21.32 | 19.79 | 21.29 | 5,530,050 | +1.24(+6.19%) |
Feb 22, 2008 | 20.17 | 20.21 | 19.58 | 20.05 | 2,702,818 | -0.09(-0.47%) |
Feb 21, 2008 | 20.61 | 20.96 | 19.98 | 20.15 | 2,336,608 | -0.02(-0.10%) |
Feb 20, 2008 | 19.36 | 20.31 | 19.12 | 20.17 | 3,841,716 | +0.57(+2.89%) |
Feb 19, 2008 | 20.40 | 20.48 | 19.45 | 19.60 | 2,195,051 | -0.40(-2.01%) |
Feb 18, 2008 | 19.44 | 20.00 | 19.29 | 20.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.44 | 20.00 | 19.29 | 20.00 | 2,042,168 | +0.38(+1.92%) |
Feb 14, 2008 | 20.32 | 20.40 | 19.55 | 19.62 | 2,852,136 | -0.56(-2.78%) |
Feb 13, 2008 | 20.66 | 20.99 | 19.85 | 20.19 | 2,847,343 | -0.35(-1.69%) |
Feb 12, 2008 | 20.02 | 21.29 | 20.00 | 20.53 | 6,459,368 | +0.85(+4.31%) |
Feb 11, 2008 | 18.78 | 19.77 | 18.29 | 19.68 | 3,864,969 | +0.97(+5.17%) |
Feb 08, 2008 | 18.37 | 18.96 | 17.90 | 18.72 | 3,774,003 | +0.16(+0.86%) |
Feb 07, 2008 | 17.01 | 18.74 | 17.01 | 18.56 | 4,037,741 | +1.47(+8.63%) |
Feb 06, 2008 | 17.43 | 18.00 | 17.04 | 17.08 | 2,216,295 | -0.29(-1.66%) |
Feb 05, 2008 | 17.62 | 17.86 | 16.95 | 17.37 | 4,201,340 | -0.46(-2.59%) |
Feb 04, 2008 | 18.56 | 18.56 | 17.72 | 17.83 | 2,544,482 | -0.73(-3.93%) |
Feb 01, 2008 | 18.59 | 19.10 | 18.00 | 18.56 | 3,062,783 | +0.04(+0.24%) |
Jan 31, 2008 | 17.40 | 18.78 | 17.14 | 18.52 | 4,159,350 | +0.66(+3.70%) |
Jan 30, 2008 | 17.86 | 18.41 | 17.41 | 17.86 | 4,149,196 | -0.28(-1.56%) |
Jan 29, 2008 | 18.37 | 18.37 | 17.74 | 18.14 | 3,406,872 | -0.20(-1.08%) |
Jan 28, 2008 | 18.43 | 18.57 | 17.71 | 18.34 | 2,860,536 | -0.13(-0.70%) |
Jan 25, 2008 | 19.07 | 19.20 | 18.25 | 18.47 | 5,115,586 | -0.43(-2.28%) |
Jan 24, 2008 | 18.20 | 19.08 | 17.78 | 18.90 | 7,684,090 | +0.83(+4.59%) |
Jan 23, 2008 | 16.44 | 18.33 | 16.14 | 18.07 | 5,869,123 | +1.19(+7.06%) |
Jan 22, 2008 | 15.53 | 17.24 | 14.89 | 16.88 | 4,891,692 | +0.70(+4.36%) |
Jan 21, 2008 | 16.52 | 17.01 | 15.96 | 16.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.52 | 17.01 | 15.96 | 16.18 | 3,464,467 | -0.31(-1.87%) |
Jan 17, 2008 | 16.78 | 17.22 | 16.31 | 16.48 | 4,264,057 | -0.26(-1.57%) |
Jan 16, 2008 | 17.04 | 17.16 | 16.29 | 16.75 | 4,903,418 | -0.40(-2.32%) |
Jan 15, 2008 | 17.65 | 17.65 | 16.81 | 17.14 | 2,573,318 | -0.67(-3.76%) |
Jan 14, 2008 | 17.57 | 18.02 | 17.25 | 17.81 | 3,185,030 | +0.33(+1.87%) |
Jan 11, 2008 | 18.76 | 18.76 | 17.23 | 17.49 | 5,879,664 | -1.39(-7.36%) |
Jan 10, 2008 | 18.26 | 19.39 | 16.75 | 18.88 | 9,948,634 | +1.06(+5.93%) |
Jan 09, 2008 | 17.41 | 17.87 | 16.91 | 17.82 | 6,245,127 | +0.33(+1.87%) |
Jan 08, 2008 | 16.93 | 17.83 | 16.91 | 17.49 | 4,724,239 | +0.59(+3.46%) |
Jan 07, 2008 | 17.57 | 17.86 | 16.58 | 16.91 | 3,955,848 | -0.62(-3.51%) |
Jan 04, 2008 | 17.65 | 17.71 | 16.72 | 17.52 | 4,365,457 | -0.34(-1.89%) |
Jan 03, 2008 | 18.14 | 18.18 | 17.43 | 17.86 | 4,432,376 | -0.28(-1.53%) |
Jan 02, 2008 | 18.77 | 18.86 | 18.12 | 18.14 | 2,731,753 | -0.67(-3.56%) |
Jan 01, 2008 | 19.28 | 19.34 | 18.66 | 18.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.28 | 18.66 | 18.81 | 4,114,237 | -0.54(-2.77%) |
Dec 28, 2007 | 20.15 | 20.35 | 19.27 | 19.34 | 2,585,424 | -0.71(-3.54%) |
Dec 27, 2007 | 20.18 | 20.18 | 19.04 | 20.05 | 4,479,516 | -0.28(-1.37%) |
Dec 26, 2007 | 21.27 | 21.27 | 19.95 | 20.33 | 1,805,741 | -0.93(-4.37%) |
Dec 24, 2007 | 20.70 | 21.32 | 20.69 | 21.26 | 1,002,760 | +0.33(+1.59%) |
Dec 21, 2007 | 19.92 | 21.04 | 19.92 | 20.93 | 4,202,011 | +1.26(+6.38%) |
Dec 20, 2007 | 20.33 | 20.47 | 19.47 | 19.67 | 3,117,401 | -0.52(-2.58%) |
Dec 19, 2007 | 20.78 | 20.98 | 20.01 | 20.19 | 2,300,688 | -0.65(-3.12%) |
Dec 18, 2007 | 20.07 | 20.88 | 19.38 | 20.84 | 4,369,696 | +0.94(+4.71%) |
Dec 17, 2007 | 20.33 | 20.41 | 19.86 | 19.90 | 2,246,182 | -0.57(-2.76%) |
Dec 14, 2007 | 20.75 | 20.75 | 20.17 | 20.47 | 3,477,527 | -0.29(-1.39%) |
Dec 13, 2007 | 21.89 | 21.89 | 20.29 | 20.76 | 4,139,929 | -1.19(-5.41%) |
Dec 12, 2007 | 21.74 | 22.33 | 21.27 | 21.94 | 3,665,928 | +0.69(+3.27%) |
Dec 11, 2007 | 22.50 | 22.68 | 21.11 | 21.25 | 2,364,859 | -1.16(-5.16%) |
Dec 10, 2007 | 21.96 | 22.65 | 21.89 | 22.40 | 2,429,254 | +0.55(+2.50%) |
Dec 07, 2007 | 22.14 | 22.46 | 21.63 | 21.86 | 3,045,401 | -0.27(-1.23%) |
Dec 06, 2007 | 22.93 | 22.93 | 21.17 | 22.13 | 4,313,564 | -0.59(-2.60%) |
Dec 05, 2007 | 23.74 | 24.07 | 22.36 | 22.72 | 10,952,261 | +1.14(+5.29%) |
Dec 04, 2007 | 22.94 | 22.98 | 21.42 | 21.58 | 7,761,980 | -1.29(-5.64%) |