Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.36 | 20.40 | 19.95 | 20.11 | 88,621 | -0.39(-1.90%) |
Feb 28, 2008 | 21.00 | 21.16 | 20.42 | 20.50 | 106,076 | -0.60(-2.84%) |
Feb 27, 2008 | 21.11 | 21.53 | 20.99 | 21.10 | 57,797 | -0.51(-2.36%) |
Feb 26, 2008 | 20.66 | 21.99 | 20.66 | 21.61 | 63,931 | +0.19(+0.89%) |
Feb 25, 2008 | 21.58 | 21.70 | 20.89 | 21.42 | 62,803 | -0.11(-0.51%) |
Feb 22, 2008 | 21.45 | 21.62 | 21.20 | 21.53 | 32,346 | +0.14(+0.65%) |
Feb 21, 2008 | 20.73 | 21.46 | 20.70 | 21.39 | 33,254 | +0.59(+2.84%) |
Feb 20, 2008 | 20.49 | 20.94 | 20.08 | 20.80 | 55,089 | +0.44(+2.16%) |
Feb 19, 2008 | 21.24 | 21.53 | 20.10 | 20.36 | 58,988 | -0.88(-4.14%) |
Feb 18, 2008 | 20.86 | 21.52 | 20.85 | 21.24 | 80,863 | +0.00(+0.00%) |
Feb 15, 2008 | 20.86 | 21.52 | 20.85 | 21.24 | 80,863 | +0.30(+1.43%) |
Feb 14, 2008 | 21.21 | 21.24 | 20.80 | 20.94 | 24,922 | -0.34(-1.60%) |
Feb 13, 2008 | 20.26 | 21.29 | 19.73 | 21.28 | 41,460 | +1.16(+5.77%) |
Feb 12, 2008 | 19.70 | 20.70 | 19.39 | 20.12 | 213,439 | +0.47(+2.39%) |
Feb 11, 2008 | 19.81 | 20.01 | 19.29 | 19.65 | 30,073 | -0.36(-1.80%) |
Feb 08, 2008 | 20.03 | 20.27 | 19.40 | 20.01 | 52,316 | -0.27(-1.33%) |
Feb 07, 2008 | 20.51 | 20.73 | 20.15 | 20.28 | 50,692 | -0.19(-0.93%) |
Feb 06, 2008 | 20.40 | 20.88 | 20.20 | 20.47 | 17,486 | +0.18(+0.89%) |
Feb 05, 2008 | 20.76 | 21.16 | 20.28 | 20.29 | 31,457 | -0.54(-2.59%) |
Feb 04, 2008 | 21.88 | 21.88 | 20.78 | 20.83 | 41,082 | -0.98(-4.49%) |
Feb 01, 2008 | 20.75 | 21.89 | 20.22 | 21.81 | 65,881 | +1.30(+6.34%) |
Jan 31, 2008 | 19.91 | 20.69 | 19.83 | 20.51 | 29,063 | +0.22(+1.08%) |
Jan 30, 2008 | 20.35 | 20.69 | 20.03 | 20.29 | 13,699 | -0.18(-0.88%) |
Jan 29, 2008 | 20.42 | 20.51 | 20.02 | 20.47 | 37,218 | +0.03(+0.15%) |
Jan 28, 2008 | 19.89 | 20.48 | 19.79 | 20.44 | 54,996 | +0.47(+2.35%) |
Jan 25, 2008 | 21.34 | 21.34 | 19.78 | 19.97 | 72,386 | -0.92(-4.40%) |
Jan 24, 2008 | 19.79 | 21.22 | 19.50 | 20.89 | 97,556 | +1.10(+5.56%) |
Jan 23, 2008 | 19.70 | 20.10 | 18.90 | 19.79 | 160,099 | -0.20(-1.00%) |
Jan 22, 2008 | 19.34 | 20.50 | 19.32 | 19.99 | 79,951 | -0.08(-0.40%) |
Jan 21, 2008 | 20.89 | 20.90 | 19.88 | 20.07 | 137,632 | +0.00(+0.00%) |
Jan 18, 2008 | 20.89 | 20.90 | 19.88 | 20.07 | 137,632 | -0.83(-3.97%) |
Jan 17, 2008 | 21.18 | 21.18 | 20.89 | 20.90 | 58,317 | -0.11(-0.52%) |
Jan 16, 2008 | 20.90 | 21.69 | 20.88 | 21.01 | 82,734 | -0.03(-0.14%) |
Jan 15, 2008 | 21.22 | 21.56 | 20.95 | 21.04 | 46,164 | -0.34(-1.59%) |
Jan 14, 2008 | 21.91 | 21.91 | 21.30 | 21.38 | 45,181 | -0.19(-0.88%) |
Jan 11, 2008 | 21.85 | 21.86 | 21.00 | 21.57 | 71,610 | -0.27(-1.24%) |
Jan 10, 2008 | 20.90 | 22.00 | 20.90 | 21.84 | 107,200 | +0.78(+3.70%) |
Jan 09, 2008 | 21.07 | 21.50 | 20.90 | 21.06 | 110,669 | -0.08(-0.38%) |
Jan 08, 2008 | 21.09 | 21.50 | 20.93 | 21.14 | 54,035 | +0.00(+0.00%) |
Jan 07, 2008 | 21.36 | 21.53 | 20.90 | 21.14 | 90,689 | -0.32(-1.49%) |
Jan 04, 2008 | 21.43 | 21.78 | 21.25 | 21.46 | 59,278 | -0.14(-0.65%) |
Jan 03, 2008 | 21.70 | 21.70 | 21.40 | 21.60 | 72,961 | -0.05(-0.23%) |
Jan 02, 2008 | 21.82 | 21.82 | 21.50 | 21.65 | 79,229 | -0.17(-0.78%) |
Jan 01, 2008 | 21.44 | 21.98 | 21.44 | 21.82 | 58,782 | +0.00(+0.00%) |
Dec 31, 2007 | 21.44 | 21.98 | 21.44 | 21.82 | 58,782 | +0.25(+1.16%) |
Dec 28, 2007 | 21.64 | 21.93 | 21.39 | 21.57 | 45,428 | -0.05(-0.23%) |
Dec 27, 2007 | 22.54 | 22.78 | 21.18 | 21.62 | 67,504 | -0.87(-3.87%) |
Dec 26, 2007 | 22.76 | 22.90 | 22.30 | 22.49 | 39,188 | -0.50(-2.17%) |
Dec 24, 2007 | 22.74 | 23.00 | 22.59 | 22.99 | 17,943 | +0.29(+1.28%) |
Dec 21, 2007 | 22.39 | 22.97 | 22.35 | 22.70 | 68,537 | +0.36(+1.61%) |
Dec 20, 2007 | 21.59 | 22.49 | 21.53 | 22.34 | 91,458 | +0.78(+3.62%) |
Dec 19, 2007 | 20.86 | 21.69 | 20.57 | 21.56 | 337,833 | +0.73(+3.50%) |
Dec 18, 2007 | 20.49 | 20.99 | 19.79 | 20.83 | 133,611 | +0.38(+1.86%) |
Dec 17, 2007 | 20.74 | 20.85 | 20.37 | 20.45 | 89,580 | -0.43(-2.06%) |
Dec 14, 2007 | 21.68 | 21.98 | 20.50 | 20.88 | 82,973 | -1.00(-4.57%) |
Dec 13, 2007 | 22.02 | 22.33 | 21.36 | 21.88 | 77,046 | -0.23(-1.04%) |
Dec 12, 2007 | 22.87 | 23.11 | 21.82 | 22.11 | 70,279 | -0.59(-2.60%) |
Dec 11, 2007 | 23.44 | 23.53 | 22.53 | 22.70 | 99,039 | -0.75(-3.20%) |
Dec 10, 2007 | 23.49 | 23.57 | 22.94 | 23.45 | 51,104 | -0.04(-0.17%) |
Dec 07, 2007 | 23.59 | 23.78 | 23.37 | 23.49 | 36,065 | +0.00(+0.00%) |
Dec 06, 2007 | 23.10 | 23.75 | 23.00 | 23.49 | 158,557 | +0.04(+0.17%) |
Dec 05, 2007 | 23.35 | 23.50 | 22.84 | 23.45 | 51,814 | +0.30(+1.30%) |
Dec 04, 2007 | 23.35 | 23.35 | 22.51 | 23.15 | 57,257 | -0.39(-1.66%) |