Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.53 | 19.96 | 19.37 | 19.47 | 1,255,001 | -0.31(-1.55%) |
Feb 28, 2008 | 20.18 | 20.44 | 19.66 | 19.77 | 578,116 | -0.45(-2.21%) |
Feb 27, 2008 | 19.80 | 20.27 | 19.80 | 20.22 | 1,516,648 | +0.22(+1.08%) |
Feb 26, 2008 | 19.98 | 20.33 | 19.82 | 20.01 | 1,217,117 | -0.08(-0.41%) |
Feb 25, 2008 | 19.67 | 20.12 | 19.67 | 20.09 | 1,038,694 | +0.03(+0.17%) |
Feb 22, 2008 | 20.20 | 20.26 | 19.68 | 20.06 | 770,025 | -0.17(-0.82%) |
Feb 21, 2008 | 20.68 | 20.91 | 20.21 | 20.22 | 539,753 | -0.30(-1.45%) |
Feb 20, 2008 | 20.23 | 20.74 | 20.14 | 20.52 | 735,397 | +0.23(+1.14%) |
Feb 19, 2008 | 20.78 | 20.91 | 20.21 | 20.29 | 700,070 | -0.38(-1.84%) |
Feb 18, 2008 | 20.63 | 20.86 | 20.48 | 20.67 | 633,433 | +0.00(+0.00%) |
Feb 15, 2008 | 20.63 | 20.84 | 20.48 | 20.67 | 633,433 | -0.11(-0.52%) |
Feb 14, 2008 | 21.57 | 21.57 | 20.66 | 20.77 | 976,673 | -0.74(-3.46%) |
Feb 13, 2008 | 21.11 | 21.60 | 20.91 | 21.52 | 897,757 | +0.64(+3.05%) |
Feb 12, 2008 | 20.61 | 21.21 | 20.52 | 20.88 | 1,017,692 | +0.34(+1.65%) |
Feb 11, 2008 | 20.54 | 20.73 | 20.15 | 20.54 | 1,293,410 | -0.12(-0.60%) |
Feb 08, 2008 | 20.98 | 21.23 | 20.58 | 20.67 | 1,288,169 | -0.31(-1.50%) |
Feb 07, 2008 | 20.73 | 21.44 | 20.39 | 20.98 | 2,203,285 | +0.57(+2.80%) |
Feb 06, 2008 | 20.68 | 21.00 | 20.39 | 20.41 | 1,077,107 | -0.07(-0.36%) |
Feb 05, 2008 | 20.55 | 20.77 | 20.31 | 20.49 | 1,120,969 | -0.30(-1.43%) |
Feb 04, 2008 | 20.81 | 20.92 | 20.49 | 20.78 | 613,030 | +0.22(+1.05%) |
Feb 01, 2008 | 20.20 | 20.59 | 20.01 | 20.57 | 1,274,737 | +0.23(+1.14%) |
Jan 31, 2008 | 20.15 | 20.70 | 19.94 | 20.34 | 1,285,487 | -0.04(-0.20%) |
Jan 30, 2008 | 20.20 | 20.82 | 20.11 | 20.38 | 1,129,886 | +0.09(+0.45%) |
Jan 29, 2008 | 19.86 | 20.33 | 19.61 | 20.29 | 792,940 | +0.41(+2.08%) |
Jan 28, 2008 | 19.35 | 19.87 | 19.24 | 19.87 | 1,139,585 | +0.42(+2.17%) |
Jan 25, 2008 | 19.88 | 20.22 | 19.37 | 19.45 | 830,173 | -0.26(-1.30%) |
Jan 24, 2008 | 19.43 | 19.94 | 19.39 | 19.71 | 945,370 | +0.35(+1.79%) |
Jan 23, 2008 | 18.48 | 19.56 | 18.38 | 19.36 | 1,493,197 | +0.52(+2.77%) |
Jan 22, 2008 | 18.73 | 19.32 | 18.63 | 18.84 | 1,293,406 | -0.62(-3.19%) |
Jan 21, 2008 | 19.76 | 19.95 | 19.30 | 19.46 | 1,459,100 | +0.00(+0.00%) |
Jan 18, 2008 | 19.76 | 19.95 | 19.30 | 19.46 | 1,459,100 | -0.18(-0.93%) |
Jan 17, 2008 | 19.85 | 20.01 | 19.61 | 19.64 | 1,367,786 | -0.08(-0.42%) |
Jan 16, 2008 | 19.39 | 19.98 | 19.04 | 19.72 | 1,949,015 | +0.17(+0.85%) |
Jan 15, 2008 | 19.38 | 19.81 | 19.20 | 19.56 | 1,301,535 | -0.07(-0.34%) |
Jan 14, 2008 | 19.82 | 19.99 | 19.47 | 19.62 | 1,436,065 | -0.13(-0.67%) |
Jan 11, 2008 | 19.71 | 20.21 | 19.50 | 19.76 | 1,214,749 | -0.07(-0.38%) |
Jan 10, 2008 | 19.08 | 20.01 | 18.89 | 19.83 | 1,375,513 | +0.57(+2.96%) |
Jan 09, 2008 | 18.78 | 19.41 | 18.47 | 19.26 | 1,086,412 | +0.42(+2.24%) |
Jan 08, 2008 | 19.62 | 19.82 | 18.82 | 18.84 | 1,375,359 | -0.79(-4.01%) |
Jan 07, 2008 | 19.61 | 19.94 | 19.29 | 19.62 | 1,060,646 | +0.07(+0.34%) |
Jan 04, 2008 | 19.90 | 19.91 | 19.48 | 19.56 | 881,918 | -0.63(-3.11%) |
Jan 03, 2008 | 19.91 | 20.21 | 19.82 | 20.19 | 978,662 | +0.43(+2.18%) |
Jan 02, 2008 | 20.11 | 20.40 | 19.55 | 19.76 | 1,151,757 | -0.38(-1.89%) |
Jan 01, 2008 | 20.55 | 20.85 | 20.14 | 20.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.55 | 20.85 | 20.14 | 20.14 | 545,795 | -0.48(-2.33%) |
Dec 28, 2007 | 20.58 | 20.73 | 20.25 | 20.62 | 508,056 | +0.16(+0.77%) |
Dec 27, 2007 | 20.94 | 20.96 | 20.44 | 20.46 | 461,322 | -0.48(-2.29%) |
Dec 26, 2007 | 20.87 | 21.08 | 20.58 | 20.94 | 390,923 | -0.08(-0.39%) |
Dec 24, 2007 | 20.71 | 21.03 | 20.64 | 21.02 | 294,443 | +0.42(+2.05%) |
Dec 21, 2007 | 21.07 | 21.07 | 20.60 | 20.60 | 2,523,653 | -0.08(-0.40%) |
Dec 20, 2007 | 20.88 | 20.99 | 20.47 | 20.68 | 702,764 | +0.00(+0.00%) |
Dec 19, 2007 | 20.67 | 21.01 | 20.54 | 20.68 | 557,638 | -0.07(-0.32%) |
Dec 18, 2007 | 21.06 | 21.22 | 20.48 | 20.75 | 1,141,216 | -0.13(-0.63%) |
Dec 17, 2007 | 21.10 | 21.25 | 20.88 | 20.88 | 507,480 | -0.36(-1.67%) |
Dec 14, 2007 | 21.33 | 21.54 | 21.10 | 21.24 | 544,855 | -0.33(-1.53%) |
Dec 13, 2007 | 21.54 | 21.80 | 21.40 | 21.57 | 649,575 | -0.17(-0.80%) |
Dec 12, 2007 | 21.98 | 22.50 | 21.57 | 21.74 | 595,842 | +0.16(+0.73%) |
Dec 11, 2007 | 22.46 | 22.59 | 21.58 | 21.59 | 810,849 | -0.78(-3.48%) |
Dec 10, 2007 | 22.12 | 22.46 | 22.07 | 22.36 | 515,507 | +0.26(+1.16%) |
Dec 07, 2007 | 22.51 | 22.54 | 22.03 | 22.11 | 543,147 | -0.44(-1.94%) |
Dec 06, 2007 | 22.07 | 22.56 | 22.02 | 22.55 | 530,785 | +0.49(+2.21%) |
Dec 05, 2007 | 21.93 | 22.26 | 21.84 | 22.06 | 805,226 | +0.46(+2.15%) |
Dec 04, 2007 | 21.66 | 21.84 | 21.46 | 21.59 | 719,317 | -0.25(-1.14%) |