Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.25 | 20.40 | 19.57 | 19.82 | 1,251,250 | -0.56(-2.75%) |
Feb 28, 2008 | 20.55 | 21.56 | 20.24 | 20.38 | 1,168,268 | -0.37(-1.78%) |
Feb 27, 2008 | 20.51 | 20.84 | 20.16 | 20.75 | 524,054 | +0.21(+1.02%) |
Feb 26, 2008 | 20.21 | 21.09 | 19.87 | 20.54 | 818,240 | +0.33(+1.63%) |
Feb 25, 2008 | 19.50 | 20.25 | 19.33 | 20.21 | 624,836 | +0.54(+2.75%) |
Feb 22, 2008 | 19.80 | 20.20 | 19.15 | 19.67 | 900,001 | +0.02(+0.10%) |
Feb 21, 2008 | 20.82 | 20.87 | 18.61 | 19.65 | 2,544,545 | -1.31(-6.25%) |
Feb 20, 2008 | 22.07 | 22.16 | 19.77 | 20.96 | 1,247,795 | -1.19(-5.37%) |
Feb 19, 2008 | 22.23 | 22.78 | 21.99 | 22.15 | 426,933 | -0.14(-0.63%) |
Feb 18, 2008 | 22.61 | 22.94 | 21.59 | 22.29 | 434,707 | +0.00(+0.00%) |
Feb 15, 2008 | 22.61 | 22.94 | 21.59 | 22.29 | 434,707 | -0.41(-1.81%) |
Feb 14, 2008 | 22.74 | 22.96 | 21.84 | 22.70 | 975,719 | -0.40(-1.73%) |
Feb 13, 2008 | 21.61 | 23.30 | 21.44 | 23.10 | 873,337 | +1.26(+5.77%) |
Feb 12, 2008 | 22.49 | 22.90 | 21.44 | 21.84 | 975,807 | -0.71(-3.15%) |
Feb 11, 2008 | 23.81 | 24.92 | 21.81 | 22.55 | 1,085,164 | -1.10(-4.65%) |
Feb 08, 2008 | 22.78 | 24.11 | 22.42 | 23.65 | 724,842 | +0.76(+3.32%) |
Feb 07, 2008 | 22.80 | 23.11 | 21.33 | 22.89 | 1,838,854 | +0.17(+0.75%) |
Feb 06, 2008 | 25.02 | 25.11 | 22.64 | 22.72 | 1,281,112 | -2.10(-8.46%) |
Feb 05, 2008 | 25.88 | 26.13 | 24.42 | 24.82 | 1,110,799 | -1.22(-4.69%) |
Feb 04, 2008 | 26.06 | 26.78 | 25.95 | 26.04 | 641,555 | -0.14(-0.53%) |
Feb 01, 2008 | 27.80 | 28.18 | 25.97 | 26.18 | 2,373,426 | -1.35(-4.90%) |
Jan 31, 2008 | 26.03 | 27.95 | 25.95 | 27.53 | 976,639 | +1.08(+4.08%) |
Jan 30, 2008 | 26.25 | 27.24 | 26.10 | 26.45 | 628,725 | +0.06(+0.23%) |
Jan 29, 2008 | 26.14 | 26.57 | 26.04 | 26.39 | 403,230 | +0.00(+0.00%) |
Jan 28, 2008 | 25.55 | 26.39 | 25.55 | 26.39 | 574,455 | +0.85(+3.33%) |
Jan 25, 2008 | 24.82 | 25.75 | 24.78 | 25.54 | 756,315 | -0.35(-1.35%) |
Jan 24, 2008 | 25.63 | 26.17 | 25.46 | 25.89 | 596,611 | +0.43(+1.69%) |
Jan 23, 2008 | 25.73 | 25.90 | 23.89 | 25.46 | 1,048,264 | -0.21(-0.82%) |
Jan 22, 2008 | 25.51 | 26.95 | 25.01 | 25.67 | 964,050 | -1.33(-4.93%) |
Jan 21, 2008 | 28.03 | 28.65 | 26.82 | 27.00 | 801,525 | +0.00(+0.00%) |
Jan 18, 2008 | 28.03 | 28.65 | 26.82 | 27.00 | 801,525 | -1.15(-4.09%) |
Jan 17, 2008 | 28.03 | 28.50 | 27.32 | 28.15 | 841,672 | -0.04(-0.14%) |
Jan 16, 2008 | 27.38 | 29.25 | 27.10 | 28.19 | 1,773,309 | +0.96(+3.53%) |
Jan 15, 2008 | 26.04 | 27.48 | 26.03 | 27.23 | 1,022,925 | +0.43(+1.60%) |
Jan 14, 2008 | 27.30 | 27.68 | 26.25 | 26.80 | 1,035,087 | -0.60(-2.19%) |
Jan 11, 2008 | 26.28 | 27.63 | 26.01 | 27.40 | 1,238,022 | +0.65(+2.43%) |
Jan 10, 2008 | 24.67 | 27.48 | 24.53 | 26.75 | 1,473,096 | +1.86(+7.47%) |
Jan 09, 2008 | 24.43 | 25.39 | 23.51 | 24.89 | 1,039,729 | +0.62(+2.55%) |
Jan 08, 2008 | 24.89 | 25.80 | 24.27 | 24.27 | 741,888 | -0.60(-2.41%) |
Jan 07, 2008 | 24.19 | 26.68 | 24.02 | 24.87 | 1,577,538 | +1.62(+6.97%) |
Jan 04, 2008 | 24.05 | 24.54 | 22.93 | 23.25 | 1,055,575 | -1.26(-5.14%) |
Jan 03, 2008 | 24.70 | 25.44 | 24.36 | 24.51 | 802,992 | -0.18(-0.73%) |
Jan 02, 2008 | 25.16 | 25.59 | 24.16 | 24.69 | 633,852 | -0.70(-2.76%) |
Jan 01, 2008 | 25.63 | 26.29 | 25.16 | 25.39 | 492,172 | +0.00(+0.00%) |
Dec 31, 2007 | 25.63 | 26.29 | 25.16 | 25.39 | 492,172 | -0.31(-1.21%) |
Dec 28, 2007 | 25.13 | 27.00 | 25.05 | 25.70 | 1,011,760 | +0.61(+2.43%) |
Dec 27, 2007 | 25.80 | 26.25 | 25.06 | 25.09 | 718,506 | -0.51(-1.99%) |
Dec 26, 2007 | 24.42 | 26.54 | 23.61 | 25.60 | 1,158,659 | +1.35(+5.57%) |
Dec 24, 2007 | 24.03 | 24.47 | 23.30 | 24.25 | 405,329 | +0.18(+0.75%) |
Dec 21, 2007 | 25.18 | 25.23 | 23.76 | 24.07 | 1,385,438 | -0.73(-2.94%) |
Dec 20, 2007 | 22.45 | 25.64 | 22.11 | 24.80 | 4,058,027 | +2.15(+9.49%) |
Dec 19, 2007 | 21.11 | 23.04 | 20.66 | 22.65 | 2,659,169 | +1.17(+5.45%) |
Dec 18, 2007 | 24.31 | 24.77 | 20.73 | 21.48 | 4,233,568 | -2.38(-9.97%) |
Dec 17, 2007 | 25.53 | 26.70 | 23.07 | 23.86 | 4,304,279 | -3.57(-13.01%) |
Dec 14, 2007 | 27.33 | 31.00 | 25.50 | 27.43 | 18,592,212 | +1.48(+5.70%) |
Dec 13, 2007 | 14.97 | 26.45 | 13.49 | 25.95 | 37,904,072 | +17.95(+224.38%) |
Dec 12, 2007 | 7.940 | 8.150 | 7.630 | 8.000 | 286,600 | +0.29(+3.76%) |
Dec 11, 2007 | 8.330 | 8.500 | 7.690 | 7.710 | 213,986 | -0.55(-6.66%) |
Dec 10, 2007 | 8.080 | 8.400 | 7.960 | 8.260 | 205,613 | +0.18(+2.23%) |
Dec 07, 2007 | 8.140 | 8.320 | 7.860 | 8.080 | 629,263 | -0.05(-0.62%) |
Dec 06, 2007 | 7.410 | 8.190 | 7.410 | 8.130 | 583,404 | +0.74(+10.01%) |
Dec 05, 2007 | 6.800 | 7.500 | 6.770 | 7.390 | 536,859 | +0.72(+10.79%) |
Dec 04, 2007 | 7.000 | 7.030 | 6.640 | 6.670 | 243,665 | -0.40(-5.66%) |