Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.47 | 17.47 | 16.99 | 17.05 | 1,675,779 | -0.64(-3.62%) |
Feb 28, 2008 | 17.73 | 17.86 | 17.58 | 17.69 | 883,820 | -0.22(-1.25%) |
Feb 27, 2008 | 17.56 | 18.14 | 17.48 | 17.91 | 1,313,695 | +0.40(+2.26%) |
Feb 26, 2008 | 17.31 | 17.63 | 17.22 | 17.52 | 2,807,387 | +0.19(+1.09%) |
Feb 25, 2008 | 17.24 | 17.57 | 17.03 | 17.33 | 1,812,628 | +0.03(+0.19%) |
Feb 22, 2008 | 17.18 | 17.34 | 17.05 | 17.30 | 1,211,441 | +0.05(+0.29%) |
Feb 21, 2008 | 17.58 | 17.58 | 17.21 | 17.25 | 1,351,138 | -0.39(-2.20%) |
Feb 20, 2008 | 17.19 | 17.67 | 8.637 | 17.63 | 1,932,198 | +0.08(+0.48%) |
Feb 19, 2008 | 17.63 | 17.69 | 17.46 | 17.55 | 1,756,776 | +0.07(+0.41%) |
Feb 18, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 1,024,186 | -0.11(-0.62%) |
Feb 14, 2008 | 18.11 | 18.11 | 17.57 | 17.59 | 1,557,014 | -0.18(-1.02%) |
Feb 13, 2008 | 18.01 | 18.10 | 17.74 | 17.77 | 1,683,109 | -0.13(-0.71%) |
Feb 12, 2008 | 17.73 | 18.02 | 17.58 | 17.89 | 2,424,687 | -0.15(-0.84%) |
Feb 11, 2008 | 18.11 | 18.31 | 17.72 | 18.05 | 1,990,143 | -0.21(-1.18%) |
Feb 08, 2008 | 17.57 | 18.86 | 17.37 | 18.26 | 6,368,989 | -0.41(-2.19%) |
Feb 07, 2008 | 18.59 | 18.91 | 18.47 | 18.67 | 2,288,706 | +0.03(+0.14%) |
Feb 06, 2008 | 18.87 | 18.90 | 18.25 | 18.64 | 2,383,122 | -0.17(-0.90%) |
Feb 05, 2008 | 19.20 | 19.37 | 18.78 | 18.81 | 1,929,657 | -0.81(-4.12%) |
Feb 04, 2008 | 19.78 | 19.93 | 19.57 | 19.62 | 1,006,149 | -0.36(-1.81%) |
Feb 01, 2008 | 19.68 | 20.15 | 19.58 | 19.98 | 1,616,616 | +0.42(+2.15%) |
Jan 31, 2008 | 18.90 | 19.74 | 18.82 | 19.56 | 1,456,569 | +0.42(+2.18%) |
Jan 30, 2008 | 19.31 | 19.38 | 19.14 | 19.14 | 1,200,352 | -0.44(-2.24%) |
Jan 29, 2008 | 19.65 | 19.91 | 19.50 | 19.58 | 840,840 | +0.18(+0.93%) |
Jan 28, 2008 | 19.20 | 19.52 | 19.06 | 19.40 | 1,612,285 | +0.27(+1.41%) |
Jan 25, 2008 | 19.31 | 19.40 | 19.05 | 19.13 | 1,480,552 | -0.00(-0.02%) |
Jan 24, 2008 | 19.09 | 19.49 | 18.92 | 19.14 | 1,205,338 | +0.00(+0.00%) |
Jan 23, 2008 | 18.61 | 19.24 | 18.43 | 19.14 | 1,429,672 | -0.08(-0.39%) |
Jan 22, 2008 | 18.59 | 19.87 | 17.81 | 19.21 | 1,888,743 | -0.20(-1.02%) |
Jan 21, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 1,997,475 | -0.72(-3.56%) |
Jan 17, 2008 | 20.53 | 20.61 | 20.13 | 20.13 | 1,310,271 | -0.36(-1.77%) |
Jan 16, 2008 | 20.44 | 20.77 | 20.37 | 20.49 | 1,739,551 | -0.11(-0.55%) |
Jan 15, 2008 | 20.64 | 20.78 | 20.42 | 20.60 | 1,213,174 | -0.22(-1.05%) |
Jan 14, 2008 | 20.81 | 20.89 | 20.58 | 20.82 | 920,417 | +0.11(+0.53%) |
Jan 11, 2008 | 20.65 | 20.83 | 20.50 | 20.71 | 1,106,081 | -0.21(-1.01%) |
Jan 10, 2008 | 20.73 | 21.06 | 20.67 | 20.92 | 1,063,231 | +0.15(+0.73%) |
Jan 09, 2008 | 20.63 | 20.82 | 20.27 | 20.77 | 1,456,807 | +0.14(+0.69%) |
Jan 08, 2008 | 20.61 | 21.08 | 20.53 | 20.63 | 1,656,272 | +0.13(+0.64%) |
Jan 07, 2008 | 20.92 | 20.92 | 20.05 | 20.50 | 2,595,894 | -0.37(-1.78%) |
Jan 04, 2008 | 21.24 | 21.26 | 20.80 | 20.87 | 2,716,761 | -0.61(-2.86%) |
Jan 03, 2008 | 21.27 | 22.08 | 21.20 | 21.48 | 2,325,633 | -0.13(-0.58%) |
Jan 02, 2008 | 21.44 | 21.81 | 21.23 | 21.61 | 2,401,178 | -0.51(-2.32%) |
Jan 01, 2008 | 22.12 | 22.21 | 22.04 | 22.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.12 | 22.21 | 22.04 | 22.12 | 1,192,807 | -0.01(-0.04%) |
Dec 28, 2007 | 21.90 | 22.32 | 21.82 | 22.13 | 1,022,020 | +0.10(+0.46%) |
Dec 27, 2007 | 22.24 | 22.32 | 22.02 | 22.03 | 1,012,284 | -0.23(-1.02%) |
Dec 26, 2007 | 21.81 | 22.36 | 21.81 | 22.26 | 1,281,455 | +0.14(+0.65%) |
Dec 24, 2007 | 21.60 | 22.29 | 21.40 | 22.11 | 1,638,833 | -0.24(-1.09%) |
Dec 21, 2007 | 21.19 | 22.99 | 21.06 | 22.36 | 11,614,069 | +2.57(+12.98%) |
Dec 20, 2007 | 19.43 | 19.79 | 19.35 | 19.79 | 1,505,248 | +0.42(+2.17%) |
Dec 19, 2007 | 19.46 | 19.56 | 19.29 | 19.37 | 1,087,020 | -0.28(-1.44%) |
Dec 18, 2007 | 19.72 | 19.74 | 19.33 | 19.65 | 1,524,720 | +0.04(+0.22%) |
Dec 17, 2007 | 20.11 | 20.55 | 19.58 | 19.61 | 2,290,675 | -0.32(-1.63%) |
Dec 14, 2007 | 19.12 | 20.25 | 19.12 | 19.93 | 2,374,821 | -0.64(-3.11%) |
Dec 13, 2007 | 20.53 | 20.61 | 20.40 | 20.57 | 1,354,462 | +0.03(+0.14%) |
Dec 12, 2007 | 20.67 | 20.70 | 20.35 | 20.54 | 1,829,141 | +0.20(+0.99%) |
Dec 11, 2007 | 20.34 | 20.74 | 20.20 | 20.34 | 2,656,209 | +0.00(+0.02%) |
Dec 10, 2007 | 20.26 | 20.35 | 20.07 | 20.34 | 1,132,125 | +0.09(+0.44%) |
Dec 07, 2007 | 20.13 | 20.41 | 20.11 | 20.25 | 1,356,723 | +0.12(+0.61%) |
Dec 06, 2007 | 19.53 | 20.19 | 19.48 | 20.13 | 1,689,516 | +0.74(+3.80%) |
Dec 05, 2007 | 19.33 | 19.47 | 19.20 | 19.39 | 1,501,211 | +0.07(+0.37%) |
Dec 04, 2007 | 19.20 | 19.51 | 18.99 | 19.32 | 1,271,900 | -0.01(-0.07%) |