Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.49 | 18.39 | 17.01 | 17.07 | 2,201,038 | -0.64(-3.61%) |
Feb 28, 2008 | 17.79 | 17.90 | 17.58 | 17.71 | 2,029,563 | -0.25(-1.39%) |
Feb 27, 2008 | 17.99 | 18.19 | 17.92 | 17.96 | 2,142,870 | -0.17(-0.93%) |
Feb 26, 2008 | 18.44 | 18.44 | 18.05 | 18.13 | 1,951,323 | -0.36(-1.97%) |
Feb 25, 2008 | 17.82 | 18.56 | 17.80 | 18.50 | 2,617,452 | +0.68(+3.79%) |
Feb 22, 2008 | 18.26 | 18.30 | 17.55 | 17.82 | 2,717,304 | -0.36(-1.96%) |
Feb 21, 2008 | 18.48 | 18.66 | 18.14 | 18.18 | 1,663,176 | -0.27(-1.45%) |
Feb 20, 2008 | 18.18 | 18.49 | 18.01 | 18.44 | 1,629,264 | +0.13(+0.73%) |
Feb 19, 2008 | 18.38 | 18.53 | 18.23 | 18.31 | 1,315,086 | +0.02(+0.10%) |
Feb 18, 2008 | 18.02 | 18.34 | 17.95 | 18.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.02 | 18.34 | 17.95 | 18.29 | 1,489,845 | +0.08(+0.44%) |
Feb 14, 2008 | 18.68 | 18.77 | 18.18 | 18.21 | 1,419,335 | -0.54(-2.89%) |
Feb 13, 2008 | 18.91 | 18.93 | 18.66 | 18.75 | 1,446,105 | +0.08(+0.43%) |
Feb 12, 2008 | 18.31 | 18.72 | 18.27 | 18.67 | 1,705,979 | +0.44(+2.44%) |
Feb 11, 2008 | 17.98 | 18.26 | 17.73 | 18.23 | 1,683,766 | +0.25(+1.38%) |
Feb 08, 2008 | 18.27 | 18.34 | 17.95 | 17.98 | 1,526,440 | -0.40(-2.18%) |
Feb 07, 2008 | 17.93 | 18.42 | 17.93 | 18.38 | 1,483,154 | +0.32(+1.77%) |
Feb 06, 2008 | 18.09 | 18.42 | 17.96 | 18.06 | 2,381,303 | +0.14(+0.79%) |
Feb 05, 2008 | 18.35 | 18.45 | 17.90 | 17.92 | 2,923,580 | -0.75(-4.00%) |
Feb 04, 2008 | 19.34 | 19.40 | 18.64 | 18.66 | 1,921,467 | -0.67(-3.45%) |
Feb 01, 2008 | 18.45 | 19.33 | 18.40 | 19.33 | 1,438,276 | +0.76(+4.07%) |
Jan 31, 2008 | 18.24 | 18.71 | 18.06 | 18.58 | 1,790,844 | +0.16(+0.87%) |
Jan 30, 2008 | 18.78 | 19.06 | 18.40 | 18.42 | 1,198,990 | -0.47(-2.49%) |
Jan 29, 2008 | 18.73 | 19.01 | 18.43 | 18.89 | 1,724,340 | +0.24(+1.29%) |
Jan 28, 2008 | 18.21 | 18.66 | 18.02 | 18.65 | 1,665,534 | +0.43(+2.34%) |
Jan 25, 2008 | 18.45 | 18.91 | 18.16 | 18.22 | 1,960,294 | -0.25(-1.35%) |
Jan 24, 2008 | 18.47 | 18.79 | 18.36 | 18.47 | 2,465,516 | +0.04(+0.24%) |
Jan 23, 2008 | 16.93 | 18.48 | 16.90 | 18.42 | 2,708,212 | +0.22(+1.22%) |
Jan 22, 2008 | 17.34 | 18.50 | 16.98 | 18.20 | 3,582,061 | +0.20(+1.14%) |
Jan 21, 2008 | 18.73 | 18.91 | 17.87 | 18.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.73 | 18.91 | 17.87 | 18.00 | 2,649,229 | -0.73(-3.89%) |
Jan 17, 2008 | 19.11 | 19.38 | 18.73 | 18.73 | 2,511,431 | -0.36(-1.86%) |
Jan 16, 2008 | 18.50 | 19.34 | 18.50 | 19.08 | 2,263,116 | +0.46(+2.48%) |
Jan 15, 2008 | 18.84 | 19.07 | 18.41 | 18.62 | 2,662,040 | -0.49(-2.56%) |
Jan 14, 2008 | 19.46 | 19.46 | 19.01 | 19.11 | 1,828,581 | -0.17(-0.88%) |
Jan 11, 2008 | 19.22 | 19.66 | 19.15 | 19.28 | 3,321,401 | -0.15(-0.78%) |
Jan 10, 2008 | 18.85 | 19.59 | 18.70 | 19.43 | 2,295,771 | +0.47(+2.49%) |
Jan 09, 2008 | 20.10 | 20.12 | 18.56 | 18.96 | 3,777,256 | -1.04(-5.20%) |
Jan 08, 2008 | 19.96 | 20.12 | 19.53 | 20.00 | 3,656,614 | +0.04(+0.18%) |
Jan 07, 2008 | 20.20 | 20.26 | 19.67 | 19.96 | 4,348,964 | -0.28(-1.40%) |
Jan 04, 2008 | 20.89 | 20.89 | 20.25 | 20.25 | 1,867,675 | -0.64(-3.06%) |
Jan 03, 2008 | 20.85 | 21.07 | 20.72 | 20.89 | 1,468,021 | +0.02(+0.09%) |
Jan 02, 2008 | 20.97 | 21.16 | 20.80 | 20.87 | 1,116,810 | -0.14(-0.68%) |
Jan 01, 2008 | 21.37 | 21.46 | 21.00 | 21.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.37 | 21.46 | 21.00 | 21.01 | 998,333 | -0.46(-2.15%) |
Dec 28, 2007 | 21.74 | 21.77 | 21.45 | 21.47 | 808,555 | -0.04(-0.17%) |
Dec 27, 2007 | 21.70 | 21.78 | 21.45 | 21.51 | 628,848 | -0.27(-1.22%) |
Dec 26, 2007 | 22.13 | 22.13 | 21.65 | 21.78 | 650,875 | -0.36(-1.65%) |
Dec 24, 2007 | 21.48 | 22.19 | 21.48 | 22.14 | 426,820 | +0.48(+2.22%) |
Dec 21, 2007 | 21.54 | 21.72 | 21.36 | 21.66 | 1,500,547 | +0.30(+1.41%) |
Dec 20, 2007 | 21.44 | 21.76 | 21.13 | 21.36 | 1,765,475 | +0.04(+0.17%) |
Dec 19, 2007 | 21.70 | 21.78 | 21.14 | 21.32 | 1,204,836 | -0.33(-1.52%) |
Dec 18, 2007 | 21.80 | 21.84 | 21.51 | 21.65 | 2,113,613 | -0.04(-0.16%) |
Dec 17, 2007 | 21.55 | 21.89 | 21.35 | 21.69 | 1,579,015 | +0.00(+0.00%) |
Dec 14, 2007 | 21.58 | 21.89 | 21.49 | 21.69 | 1,909,805 | +0.07(+0.33%) |
Dec 13, 2007 | 21.12 | 21.82 | 21.06 | 21.62 | 2,061,994 | +0.35(+1.63%) |
Dec 12, 2007 | 20.73 | 21.59 | 20.73 | 21.27 | 1,888,659 | +0.78(+3.82%) |
Dec 11, 2007 | 21.35 | 21.52 | 20.16 | 20.49 | 1,478,662 | -0.87(-4.08%) |
Dec 10, 2007 | 21.28 | 21.53 | 20.91 | 21.36 | 1,780,308 | +0.10(+0.46%) |
Dec 07, 2007 | 22.10 | 22.19 | 21.21 | 21.26 | 1,721,860 | -0.84(-3.78%) |
Dec 06, 2007 | 20.99 | 22.16 | 20.88 | 22.10 | 1,797,629 | +1.10(+5.25%) |
Dec 05, 2007 | 21.32 | 21.35 | 20.93 | 20.99 | 1,308,094 | -0.13(-0.63%) |
Dec 04, 2007 | 20.98 | 21.42 | 20.90 | 21.13 | 1,400,802 | +0.08(+0.38%) |