Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.11 | 23.48 | 22.85 | 22.87 | 258,398 | -0.48(-2.07%) |
Feb 28, 2008 | 23.80 | 23.80 | 23.28 | 23.35 | 161,934 | -0.59(-2.45%) |
Feb 27, 2008 | 23.37 | 24.05 | 23.33 | 23.94 | 217,822 | +0.38(+1.62%) |
Feb 26, 2008 | 23.16 | 23.78 | 23.16 | 23.56 | 284,311 | +0.20(+0.84%) |
Feb 25, 2008 | 23.33 | 23.49 | 22.89 | 23.36 | 181,577 | +0.08(+0.36%) |
Feb 22, 2008 | 23.54 | 23.54 | 22.87 | 23.28 | 183,603 | -0.19(-0.80%) |
Feb 21, 2008 | 23.38 | 23.60 | 23.14 | 23.46 | 258,112 | +0.21(+0.91%) |
Feb 20, 2008 | 23.32 | 23.42 | 23.00 | 23.25 | 185,977 | -0.14(-0.62%) |
Feb 19, 2008 | 23.49 | 23.67 | 23.34 | 23.39 | 204,384 | +0.00(+0.00%) |
Feb 18, 2008 | 23.65 | 23.71 | 23.10 | 23.39 | 201,904 | +0.00(+0.00%) |
Feb 15, 2008 | 23.65 | 23.71 | 23.10 | 23.39 | 201,904 | -0.38(-1.61%) |
Feb 14, 2008 | 23.81 | 24.03 | 23.48 | 23.78 | 387,365 | -0.03(-0.14%) |
Feb 13, 2008 | 23.55 | 23.84 | 23.23 | 23.81 | 228,855 | +0.51(+2.18%) |
Feb 12, 2008 | 23.19 | 23.52 | 22.85 | 23.30 | 220,299 | +0.21(+0.92%) |
Feb 11, 2008 | 22.44 | 23.31 | 22.43 | 23.09 | 466,197 | +0.70(+3.11%) |
Feb 08, 2008 | 22.91 | 22.91 | 22.07 | 22.39 | 639,017 | -0.62(-2.69%) |
Feb 07, 2008 | 21.77 | 23.15 | 20.66 | 23.01 | 822,880 | +2.45(+11.92%) |
Feb 06, 2008 | 20.56 | 20.65 | 20.26 | 20.56 | 179,675 | +0.20(+1.00%) |
Feb 05, 2008 | 20.36 | 20.75 | 20.26 | 20.36 | 252,681 | -0.41(-1.96%) |
Feb 04, 2008 | 20.77 | 20.98 | 20.37 | 20.76 | 327,245 | -0.11(-0.53%) |
Feb 01, 2008 | 20.70 | 21.05 | 20.31 | 20.88 | 289,951 | +0.26(+1.28%) |
Jan 31, 2008 | 20.00 | 20.86 | 20.00 | 20.61 | 381,087 | +0.31(+1.55%) |
Jan 30, 2008 | 20.12 | 20.70 | 20.12 | 20.30 | 291,665 | +0.00(+0.00%) |
Jan 29, 2008 | 20.05 | 20.37 | 20.05 | 20.30 | 289,098 | +0.33(+1.66%) |
Jan 28, 2008 | 19.32 | 20.07 | 18.90 | 19.97 | 465,226 | +0.60(+3.11%) |
Jan 25, 2008 | 19.91 | 19.91 | 19.29 | 19.37 | 265,302 | -0.41(-2.06%) |
Jan 24, 2008 | 19.70 | 20.03 | 19.46 | 19.77 | 350,657 | +0.21(+1.08%) |
Jan 23, 2008 | 18.32 | 19.57 | 18.19 | 19.56 | 399,064 | +0.84(+4.49%) |
Jan 22, 2008 | 17.93 | 18.84 | 17.93 | 18.72 | 266,474 | +0.41(+2.22%) |
Jan 21, 2008 | 19.02 | 19.61 | 18.27 | 18.31 | 314,792 | +0.00(+0.00%) |
Jan 18, 2008 | 19.02 | 19.61 | 18.27 | 18.31 | 314,792 | -1.20(-6.13%) |
Jan 17, 2008 | 19.81 | 19.90 | 19.41 | 19.51 | 129,392 | -0.30(-1.50%) |
Jan 16, 2008 | 19.46 | 20.04 | 19.46 | 19.81 | 138,458 | +0.31(+1.57%) |
Jan 15, 2008 | 19.54 | 19.89 | 19.37 | 19.50 | 253,378 | -0.30(-1.50%) |
Jan 14, 2008 | 19.87 | 20.01 | 19.49 | 19.80 | 207,890 | -0.04(-0.21%) |
Jan 11, 2008 | 19.81 | 20.20 | 19.78 | 19.84 | 380,313 | -0.14(-0.68%) |
Jan 10, 2008 | 19.47 | 20.08 | 19.47 | 19.98 | 355,278 | +0.28(+1.42%) |
Jan 09, 2008 | 19.08 | 19.78 | 18.97 | 19.70 | 334,625 | +0.57(+2.97%) |
Jan 08, 2008 | 19.66 | 19.92 | 19.09 | 19.13 | 340,349 | -0.48(-2.47%) |
Jan 07, 2008 | 19.39 | 19.65 | 19.16 | 19.61 | 226,545 | +0.43(+2.26%) |
Jan 04, 2008 | 19.04 | 19.34 | 18.92 | 19.18 | 193,277 | -0.03(-0.13%) |
Jan 03, 2008 | 19.61 | 19.72 | 19.18 | 19.20 | 186,117 | -0.40(-2.03%) |
Jan 02, 2008 | 19.57 | 19.87 | 19.09 | 19.60 | 330,826 | +0.00(+0.00%) |
Jan 01, 2008 | 19.74 | 19.87 | 19.51 | 19.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.74 | 19.87 | 19.51 | 19.60 | 130,932 | -0.18(-0.90%) |
Dec 28, 2007 | 20.45 | 20.45 | 19.78 | 19.78 | 87,569 | -0.47(-2.30%) |
Dec 27, 2007 | 20.46 | 20.55 | 20.25 | 20.25 | 184,097 | -0.20(-1.00%) |
Dec 26, 2007 | 19.81 | 20.73 | 19.74 | 20.45 | 196,879 | +0.63(+3.17%) |
Dec 24, 2007 | 20.08 | 20.26 | 19.77 | 19.82 | 90,510 | -0.42(-2.05%) |
Dec 21, 2007 | 19.71 | 20.25 | 19.48 | 20.24 | 493,096 | +0.82(+4.24%) |
Dec 20, 2007 | 20.15 | 20.15 | 18.97 | 19.42 | 375,506 | -0.67(-3.34%) |
Dec 19, 2007 | 20.19 | 20.22 | 19.93 | 20.09 | 328,494 | -0.04(-0.21%) |
Dec 18, 2007 | 19.84 | 20.13 | 19.58 | 20.13 | 186,499 | +0.38(+1.93%) |
Dec 17, 2007 | 19.91 | 20.07 | 19.75 | 19.75 | 133,922 | -0.17(-0.85%) |
Dec 14, 2007 | 20.22 | 20.45 | 19.91 | 19.92 | 244,214 | -0.49(-2.41%) |
Dec 13, 2007 | 20.42 | 20.61 | 20.24 | 20.41 | 213,505 | -0.11(-0.54%) |
Dec 12, 2007 | 20.46 | 20.84 | 20.38 | 20.52 | 203,469 | +0.15(+0.75%) |
Dec 11, 2007 | 21.03 | 21.03 | 20.17 | 20.37 | 315,296 | -0.58(-2.75%) |
Dec 10, 2007 | 20.99 | 20.99 | 20.88 | 20.94 | 136,995 | -0.03(-0.16%) |
Dec 07, 2007 | 21.21 | 21.21 | 20.87 | 20.98 | 154,637 | -0.14(-0.68%) |
Dec 06, 2007 | 21.05 | 21.32 | 21.02 | 21.12 | 161,296 | -0.02(-0.08%) |
Dec 05, 2007 | 21.16 | 21.16 | 20.78 | 21.14 | 311,940 | +0.19(+0.89%) |
Dec 04, 2007 | 20.85 | 21.05 | 20.81 | 20.95 | 139,827 | +0.00(+0.00%) |