Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.61 | 19.70 | 18.82 | 18.92 | 30,736,650 | -0.83(-4.19%) |
Feb 28, 2008 | 20.40 | 20.45 | 19.71 | 19.74 | 25,384,848 | -0.85(-4.15%) |
Feb 27, 2008 | 20.34 | 20.83 | 20.28 | 20.60 | 24,324,486 | +0.06(+0.28%) |
Feb 26, 2008 | 20.11 | 21.01 | 20.11 | 20.54 | 43,003,540 | +0.01(+0.03%) |
Feb 25, 2008 | 19.44 | 20.53 | 19.44 | 20.53 | 29,350,756 | +0.75(+3.78%) |
Feb 22, 2008 | 19.56 | 19.81 | 19.24 | 19.79 | 19,090,322 | +0.27(+1.39%) |
Feb 21, 2008 | 19.78 | 20.11 | 19.43 | 19.51 | 18,318,130 | -0.24(-1.19%) |
Feb 20, 2008 | 19.26 | 19.89 | 19.19 | 19.75 | 19,158,120 | +0.29(+1.50%) |
Feb 19, 2008 | 19.86 | 20.03 | 19.30 | 19.46 | 21,062,466 | -0.15(-0.76%) |
Feb 18, 2008 | 19.71 | 19.71 | 19.21 | 19.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.71 | 19.21 | 19.61 | 22,148,710 | +0.01(+0.04%) |
Feb 14, 2008 | 20.16 | 20.23 | 19.48 | 19.60 | 22,934,446 | -0.59(-2.93%) |
Feb 13, 2008 | 20.33 | 20.52 | 20.04 | 20.19 | 17,403,348 | -0.03(-0.14%) |
Feb 12, 2008 | 20.53 | 20.75 | 20.11 | 20.22 | 24,991,104 | -0.22(-1.08%) |
Feb 11, 2008 | 19.96 | 20.58 | 19.71 | 20.44 | 19,575,322 | +0.51(+2.57%) |
Feb 08, 2008 | 20.16 | 20.37 | 19.74 | 19.93 | 22,328,190 | -0.31(-1.51%) |
Feb 07, 2008 | 19.63 | 20.78 | 19.61 | 20.23 | 29,416,978 | +0.53(+2.71%) |
Feb 06, 2008 | 20.12 | 20.64 | 19.66 | 19.70 | 33,468,162 | -0.24(-1.21%) |
Feb 05, 2008 | 20.58 | 20.97 | 19.84 | 19.94 | 30,296,584 | -0.97(-4.63%) |
Feb 04, 2008 | 21.69 | 21.77 | 20.78 | 20.91 | 23,154,766 | -0.78(-3.61%) |
Feb 01, 2008 | 21.59 | 21.87 | 21.29 | 21.69 | 24,138,176 | -0.14(-0.62%) |
Jan 31, 2008 | 20.65 | 22.14 | 20.53 | 21.83 | 46,653,736 | +0.90(+4.29%) |
Jan 30, 2008 | 20.70 | 21.52 | 20.70 | 20.93 | 29,778,052 | -0.24(-1.11%) |
Jan 29, 2008 | 20.93 | 21.32 | 20.36 | 21.17 | 27,405,538 | +0.41(+1.99%) |
Jan 28, 2008 | 20.31 | 20.78 | 19.97 | 20.75 | 23,971,492 | +0.43(+2.10%) |
Jan 25, 2008 | 21.10 | 21.12 | 20.06 | 20.33 | 31,425,110 | -0.73(-3.48%) |
Jan 24, 2008 | 21.09 | 21.23 | 20.61 | 21.06 | 37,580,672 | -0.28(-1.30%) |
Jan 23, 2008 | 19.74 | 21.46 | 19.29 | 21.34 | 58,034,092 | +1.25(+6.21%) |
Jan 22, 2008 | 17.78 | 20.53 | 17.78 | 20.09 | 63,374,928 | +1.37(+7.31%) |
Jan 21, 2008 | 18.85 | 19.59 | 18.52 | 18.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.85 | 19.59 | 18.52 | 18.72 | 35,901,724 | +0.02(+0.11%) |
Jan 17, 2008 | 18.79 | 19.03 | 18.54 | 18.70 | 28,961,128 | -0.06(-0.34%) |
Jan 16, 2008 | 18.03 | 19.12 | 18.01 | 18.77 | 38,396,284 | +0.69(+3.82%) |
Jan 15, 2008 | 17.85 | 18.27 | 17.57 | 18.08 | 28,500,618 | -0.01(-0.08%) |
Jan 14, 2008 | 17.88 | 18.16 | 17.48 | 18.09 | 21,774,406 | +0.48(+2.75%) |
Jan 11, 2008 | 17.88 | 18.21 | 17.51 | 17.61 | 24,740,952 | -0.41(-2.25%) |
Jan 10, 2008 | 17.46 | 18.32 | 17.35 | 18.01 | 22,595,638 | +0.39(+2.22%) |
Jan 09, 2008 | 17.63 | 17.79 | 16.94 | 17.62 | 35,747,396 | -0.01(-0.04%) |
Jan 08, 2008 | 18.20 | 18.38 | 17.58 | 17.63 | 21,739,708 | -0.45(-2.48%) |
Jan 07, 2008 | 17.85 | 18.39 | 17.76 | 18.08 | 29,029,344 | +0.29(+1.64%) |
Jan 04, 2008 | 18.21 | 18.29 | 17.64 | 17.78 | 27,751,498 | -0.61(-3.33%) |
Jan 03, 2008 | 18.70 | 18.85 | 18.38 | 18.40 | 20,541,988 | -0.21(-1.11%) |
Jan 02, 2008 | 19.33 | 19.43 | 18.54 | 18.60 | 23,244,190 | -0.59(-3.08%) |
Jan 01, 2008 | 18.89 | 19.36 | 18.71 | 19.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.89 | 19.36 | 18.71 | 19.19 | 23,425,604 | +0.19(+0.97%) |
Dec 28, 2007 | 19.05 | 19.24 | 18.77 | 19.01 | 19,272,218 | -0.06(-0.34%) |
Dec 27, 2007 | 19.22 | 19.22 | 19.03 | 19.07 | 18,759,784 | -0.16(-0.82%) |
Dec 26, 2007 | 19.24 | 19.27 | 18.99 | 19.23 | 21,167,542 | -0.01(-0.07%) |
Dec 24, 2007 | 18.96 | 19.30 | 18.88 | 19.24 | 10,104,860 | +0.25(+1.31%) |
Dec 21, 2007 | 18.78 | 19.19 | 18.73 | 18.99 | 34,420,120 | +0.28(+1.48%) |
Dec 20, 2007 | 18.67 | 18.82 | 18.51 | 18.72 | 22,468,812 | +0.02(+0.11%) |
Dec 19, 2007 | 18.83 | 18.83 | 18.41 | 18.70 | 25,147,906 | -0.16(-0.87%) |
Dec 18, 2007 | 18.62 | 18.95 | 18.22 | 18.86 | 31,497,884 | +0.38(+2.04%) |
Dec 17, 2007 | 18.88 | 19.04 | 18.41 | 18.48 | 35,358,552 | -0.49(-2.59%) |
Dec 14, 2007 | 19.46 | 19.49 | 18.97 | 18.97 | 30,431,166 | -0.72(-3.65%) |
Dec 13, 2007 | 20.17 | 20.29 | 19.42 | 19.69 | 28,480,202 | -0.61(-2.98%) |
Dec 12, 2007 | 20.66 | 20.86 | 19.95 | 20.30 | 28,270,192 | +0.06(+0.32%) |
Dec 11, 2007 | 21.07 | 21.23 | 20.17 | 20.23 | 27,214,084 | -0.85(-4.02%) |
Dec 10, 2007 | 20.80 | 21.12 | 20.70 | 21.08 | 16,695,805 | +0.07(+0.34%) |
Dec 07, 2007 | 21.13 | 21.20 | 20.90 | 21.01 | 14,125,903 | +0.00(+0.00%) |
Dec 06, 2007 | 20.55 | 21.13 | 20.36 | 21.01 | 16,327,472 | +0.37(+1.79%) |
Dec 05, 2007 | 20.70 | 20.78 | 20.43 | 20.64 | 17,608,176 | +0.13(+0.63%) |
Dec 04, 2007 | 20.22 | 20.62 | 19.95 | 20.51 | 23,701,568 | +0.21(+1.05%) |