Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.24 | 18.36 | 17.96 | 17.96 | 5,541,845 | -0.37(-2.03%) |
Feb 28, 2008 | 18.55 | 18.67 | 18.33 | 18.33 | 3,336,049 | -0.24(-1.27%) |
Feb 27, 2008 | 18.50 | 18.69 | 18.28 | 18.57 | 3,110,331 | +0.02(+0.09%) |
Feb 26, 2008 | 18.27 | 18.62 | 18.14 | 18.55 | 3,822,524 | +0.21(+1.15%) |
Feb 25, 2008 | 18.17 | 18.40 | 18.09 | 18.34 | 3,056,865 | +0.11(+0.58%) |
Feb 22, 2008 | 18.24 | 18.24 | 17.86 | 18.24 | 3,704,383 | -0.02(-0.09%) |
Feb 21, 2008 | 18.46 | 18.50 | 18.03 | 18.25 | 4,250,967 | -0.03(-0.18%) |
Feb 20, 2008 | 18.15 | 18.33 | 17.94 | 18.28 | 6,908,209 | +0.03(+0.18%) |
Feb 19, 2008 | 18.45 | 18.64 | 18.03 | 18.25 | 2,851,598 | -0.17(-0.92%) |
Feb 18, 2008 | 18.29 | 18.50 | 18.29 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.29 | 18.50 | 18.29 | 18.42 | 2,851,820 | -0.06(-0.35%) |
Feb 14, 2008 | 18.99 | 18.99 | 18.49 | 18.49 | 4,495,358 | -0.37(-1.98%) |
Feb 13, 2008 | 18.62 | 18.93 | 18.33 | 18.86 | 7,100,450 | +0.42(+2.29%) |
Feb 12, 2008 | 18.63 | 18.63 | 18.29 | 18.44 | 5,900,276 | +0.04(+0.22%) |
Feb 11, 2008 | 18.18 | 18.45 | 18.15 | 18.40 | 3,936,592 | +0.32(+1.75%) |
Feb 08, 2008 | 18.11 | 18.27 | 17.98 | 18.08 | 5,897,483 | -0.14(-0.76%) |
Feb 07, 2008 | 17.84 | 18.26 | 17.72 | 18.22 | 5,868,638 | +0.11(+0.63%) |
Feb 06, 2008 | 18.33 | 18.48 | 18.01 | 18.11 | 7,596,586 | -0.20(-1.11%) |
Feb 05, 2008 | 18.58 | 18.64 | 18.25 | 18.31 | 5,111,285 | -0.47(-2.50%) |
Feb 04, 2008 | 19.21 | 19.21 | 18.78 | 18.78 | 2,417,197 | -0.40(-2.07%) |
Feb 01, 2008 | 19.12 | 19.18 | 18.84 | 19.18 | 3,866,318 | +0.32(+1.72%) |
Jan 31, 2008 | 18.32 | 19.09 | 18.32 | 18.85 | 7,454,515 | +0.24(+1.26%) |
Jan 30, 2008 | 18.61 | 19.05 | 18.61 | 18.62 | 6,167,665 | -0.15(-0.78%) |
Jan 29, 2008 | 18.88 | 18.88 | 18.50 | 18.76 | 5,250,972 | +0.16(+0.87%) |
Jan 28, 2008 | 18.45 | 18.64 | 18.30 | 18.60 | 3,565,903 | +0.08(+0.44%) |
Jan 25, 2008 | 19.27 | 19.27 | 18.45 | 18.52 | 4,826,707 | -0.29(-1.55%) |
Jan 24, 2008 | 18.66 | 18.81 | 18.38 | 18.81 | 5,100,736 | +0.27(+1.44%) |
Jan 23, 2008 | 17.84 | 18.54 | 17.28 | 18.54 | 10,313,794 | +0.16(+0.88%) |
Jan 22, 2008 | 16.62 | 18.55 | 16.02 | 18.38 | 10,624,399 | -0.35(-1.86%) |
Jan 21, 2008 | 19.07 | 19.28 | 18.73 | 18.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.07 | 19.28 | 18.73 | 18.73 | 5,619,071 | -0.33(-1.74%) |
Jan 17, 2008 | 19.31 | 19.48 | 18.90 | 19.06 | 6,935,595 | -0.17(-0.89%) |
Jan 16, 2008 | 19.45 | 19.60 | 19.11 | 19.23 | 8,247,552 | -0.43(-2.19%) |
Jan 15, 2008 | 19.93 | 19.97 | 19.60 | 19.66 | 4,517,771 | -0.42(-2.10%) |
Jan 14, 2008 | 19.95 | 20.15 | 19.91 | 20.08 | 5,100,403 | +0.40(+2.02%) |
Jan 11, 2008 | 19.95 | 19.96 | 19.52 | 19.69 | 4,050,590 | -0.29(-1.46%) |
Jan 10, 2008 | 19.75 | 20.21 | 19.60 | 19.98 | 8,046,534 | +0.03(+0.16%) |
Jan 09, 2008 | 19.56 | 19.98 | 19.50 | 19.95 | 6,555,157 | +0.28(+1.40%) |
Jan 08, 2008 | 20.29 | 20.47 | 19.62 | 19.67 | 6,530,242 | -0.54(-2.65%) |
Jan 07, 2008 | 20.24 | 20.42 | 19.99 | 20.21 | 6,905,548 | -0.18(-0.87%) |
Jan 04, 2008 | 20.85 | 20.88 | 20.27 | 20.38 | 4,800,124 | -0.83(-3.90%) |
Jan 03, 2008 | 21.32 | 21.32 | 21.04 | 21.21 | 2,480,181 | +0.03(+0.15%) |
Jan 02, 2008 | 21.61 | 21.66 | 21.06 | 21.18 | 9,201,221 | -0.44(-2.03%) |
Jan 01, 2008 | 21.88 | 21.88 | 21.53 | 21.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.88 | 21.88 | 21.53 | 21.62 | 2,203,486 | -0.16(-0.74%) |
Dec 28, 2007 | 22.22 | 22.22 | 21.72 | 21.78 | 1,310,608 | -0.11(-0.48%) |
Dec 27, 2007 | 22.06 | 22.19 | 21.80 | 21.88 | 2,076,519 | -0.31(-1.39%) |
Dec 26, 2007 | 22.05 | 22.24 | 21.96 | 22.19 | 2,961,469 | +0.12(+0.55%) |
Dec 24, 2007 | 22.11 | 22.11 | 21.95 | 22.07 | 1,032,297 | +0.16(+0.74%) |
Dec 21, 2007 | 21.81 | 21.93 | 21.77 | 21.91 | 3,760,382 | +0.18(+0.82%) |
Dec 20, 2007 | 21.72 | 21.73 | 21.46 | 21.73 | 2,377,869 | +0.31(+1.44%) |
Dec 19, 2007 | 21.45 | 21.46 | 21.22 | 21.42 | 2,353,547 | +0.14(+0.65%) |
Dec 18, 2007 | 21.49 | 21.49 | 21.10 | 21.28 | 4,177,653 | +0.00(+0.00%) |
Dec 17, 2007 | 21.51 | 21.65 | 21.22 | 21.28 | 2,415,236 | -0.41(-1.91%) |
Dec 14, 2007 | 21.92 | 21.94 | 21.66 | 21.70 | 2,599,720 | -0.14(-0.63%) |
Dec 13, 2007 | 21.93 | 21.97 | 21.75 | 21.84 | 3,106,443 | -0.11(-0.52%) |
Dec 12, 2007 | 22.14 | 22.18 | 21.62 | 21.95 | 4,702,317 | +0.37(+1.73%) |
Dec 11, 2007 | 22.18 | 22.40 | 21.58 | 21.58 | 4,522,597 | -0.34(-1.55%) |
Dec 10, 2007 | 22.05 | 22.05 | 21.80 | 21.92 | 3,113,707 | +0.11(+0.48%) |
Dec 07, 2007 | 22.00 | 22.00 | 21.75 | 21.81 | 3,449,884 | +0.02(+0.11%) |
Dec 06, 2007 | 21.72 | 21.86 | 21.53 | 21.79 | 2,801,990 | +0.22(+1.02%) |
Dec 05, 2007 | 21.44 | 21.61 | 21.29 | 21.57 | 4,768,192 | +0.49(+2.31%) |
Dec 04, 2007 | 21.15 | 21.26 | 20.92 | 21.08 | 2,431,374 | -0.08(-0.38%) |