Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.50 | 21.56 | 20.16 | 20.67 | 4,600,365 | +1.03(+5.24%) |
Feb 28, 2008 | 20.35 | 20.67 | 19.41 | 19.64 | 2,544,199 | -0.85(-4.15%) |
Feb 27, 2008 | 20.98 | 21.28 | 20.35 | 20.49 | 2,070,243 | -0.58(-2.75%) |
Feb 26, 2008 | 21.29 | 21.55 | 21.01 | 21.07 | 1,481,063 | -0.34(-1.59%) |
Feb 25, 2008 | 21.14 | 21.55 | 20.99 | 21.41 | 2,563,977 | +0.41(+1.95%) |
Feb 22, 2008 | 21.60 | 21.60 | 20.89 | 21.00 | 1,187,161 | -0.49(-2.28%) |
Feb 21, 2008 | 21.99 | 22.10 | 21.32 | 21.49 | 715,805 | -0.45(-2.05%) |
Feb 20, 2008 | 21.53 | 21.94 | 21.48 | 21.94 | 923,827 | +0.30(+1.39%) |
Feb 19, 2008 | 22.26 | 22.31 | 21.51 | 21.64 | 1,055,764 | -0.35(-1.59%) |
Feb 18, 2008 | 22.25 | 22.28 | 21.53 | 21.99 | 940,577 | +0.00(+0.00%) |
Feb 15, 2008 | 22.25 | 22.28 | 21.53 | 21.99 | 940,577 | -0.39(-1.74%) |
Feb 14, 2008 | 23.53 | 23.59 | 22.29 | 22.38 | 994,046 | -1.07(-4.56%) |
Feb 13, 2008 | 23.48 | 23.62 | 23.12 | 23.45 | 675,187 | +0.12(+0.51%) |
Feb 12, 2008 | 23.14 | 24.08 | 23.02 | 23.33 | 1,181,035 | +0.26(+1.13%) |
Feb 11, 2008 | 22.92 | 23.25 | 22.61 | 23.07 | 1,114,642 | +0.22(+0.96%) |
Feb 08, 2008 | 22.41 | 23.45 | 22.33 | 22.85 | 1,046,059 | +0.34(+1.51%) |
Feb 07, 2008 | 22.05 | 22.97 | 22.05 | 22.51 | 1,288,711 | +0.37(+1.67%) |
Feb 06, 2008 | 22.50 | 23.27 | 22.06 | 22.14 | 2,136,146 | +0.09(+0.41%) |
Feb 05, 2008 | 23.03 | 23.29 | 22.05 | 22.05 | 1,311,496 | -0.86(-3.75%) |
Feb 04, 2008 | 21.68 | 23.47 | 21.68 | 22.91 | 2,307,440 | -1.02(-4.26%) |
Feb 01, 2008 | 23.94 | 24.90 | 23.40 | 23.93 | 2,443,504 | +0.13(+0.55%) |
Jan 31, 2008 | 21.87 | 24.24 | 21.61 | 23.80 | 3,553,916 | +1.56(+7.01%) |
Jan 30, 2008 | 20.93 | 22.50 | 20.85 | 22.24 | 4,177,447 | +1.63(+7.91%) |
Jan 29, 2008 | 20.11 | 20.72 | 20.11 | 20.61 | 1,562,166 | +0.60(+3.00%) |
Jan 28, 2008 | 19.16 | 20.01 | 19.14 | 20.01 | 1,398,209 | +0.76(+3.95%) |
Jan 25, 2008 | 19.49 | 19.60 | 19.21 | 19.25 | 1,898,107 | -0.15(-0.77%) |
Jan 24, 2008 | 18.60 | 19.55 | 18.38 | 19.40 | 2,870,514 | +0.79(+4.25%) |
Jan 23, 2008 | 17.05 | 18.78 | 17.03 | 18.61 | 2,495,944 | +1.34(+7.76%) |
Jan 22, 2008 | 17.21 | 17.99 | 17.00 | 17.27 | 3,538,508 | -0.64(-3.57%) |
Jan 21, 2008 | 18.28 | 18.65 | 17.72 | 17.91 | 2,555,385 | +0.00(+0.00%) |
Jan 18, 2008 | 18.28 | 18.65 | 17.72 | 17.91 | 2,555,385 | -0.35(-1.92%) |
Jan 17, 2008 | 19.00 | 19.25 | 18.20 | 18.26 | 4,346,921 | -1.19(-6.12%) |
Jan 16, 2008 | 20.65 | 20.91 | 15.87 | 19.45 | 26,538,404 | -8.70(-30.91%) |
Jan 15, 2008 | 30.35 | 30.42 | 28.15 | 28.15 | 1,693,200 | -2.41(-7.89%) |
Jan 14, 2008 | 30.46 | 31.03 | 30.28 | 30.56 | 969,609 | +0.37(+1.23%) |
Jan 11, 2008 | 30.60 | 30.75 | 29.95 | 30.19 | 1,323,738 | -0.46(-1.50%) |
Jan 10, 2008 | 29.76 | 31.00 | 29.51 | 30.65 | 1,831,081 | +0.61(+2.03%) |
Jan 09, 2008 | 30.30 | 30.42 | 29.26 | 30.04 | 1,573,594 | -0.32(-1.05%) |
Jan 08, 2008 | 31.40 | 31.72 | 30.28 | 30.36 | 953,193 | -1.10(-3.50%) |
Jan 07, 2008 | 31.61 | 32.16 | 31.05 | 31.46 | 806,125 | -0.07(-0.22%) |
Jan 04, 2008 | 32.21 | 32.28 | 31.48 | 31.53 | 851,727 | -1.02(-3.13%) |
Jan 03, 2008 | 32.84 | 33.09 | 32.44 | 32.55 | 590,508 | -0.30(-0.91%) |
Jan 02, 2008 | 33.18 | 33.69 | 32.77 | 32.85 | 1,107,890 | -0.40(-1.20%) |
Jan 01, 2008 | 33.27 | 33.85 | 33.00 | 33.25 | 704,546 | +0.00(+0.00%) |
Dec 31, 2007 | 33.27 | 33.85 | 33.00 | 33.25 | 704,546 | +0.00(+0.00%) |
Dec 28, 2007 | 33.66 | 34.06 | 33.18 | 33.25 | 469,060 | -0.27(-0.81%) |
Dec 27, 2007 | 34.05 | 34.14 | 33.39 | 33.52 | 315,171 | -0.46(-1.35%) |
Dec 26, 2007 | 34.05 | 34.43 | 33.67 | 33.98 | 295,589 | -0.27(-0.79%) |
Dec 24, 2007 | 34.11 | 34.40 | 33.66 | 34.25 | 163,609 | +0.22(+0.65%) |
Dec 21, 2007 | 34.00 | 34.36 | 33.40 | 34.03 | 1,370,865 | +0.98(+2.97%) |
Dec 20, 2007 | 32.53 | 33.14 | 32.25 | 33.05 | 816,815 | +0.65(+2.01%) |
Dec 19, 2007 | 32.10 | 32.73 | 32.10 | 32.40 | 1,207,586 | +0.16(+0.50%) |
Dec 18, 2007 | 32.07 | 32.34 | 31.52 | 32.24 | 929,711 | +0.40(+1.26%) |
Dec 17, 2007 | 32.43 | 32.74 | 31.75 | 31.84 | 670,967 | -0.72(-2.21%) |
Dec 14, 2007 | 32.96 | 33.19 | 32.41 | 32.56 | 561,150 | -0.59(-1.78%) |
Dec 13, 2007 | 33.50 | 33.60 | 32.72 | 33.15 | 997,907 | -0.46(-1.37%) |
Dec 12, 2007 | 34.41 | 34.99 | 33.12 | 33.61 | 1,170,872 | -0.10(-0.30%) |
Dec 11, 2007 | 34.23 | 34.72 | 33.67 | 33.71 | 1,189,334 | -0.37(-1.09%) |
Dec 10, 2007 | 34.02 | 34.61 | 33.92 | 34.08 | 766,928 | -0.22(-0.64%) |
Dec 07, 2007 | 33.02 | 34.61 | 33.00 | 34.30 | 1,899,628 | +1.47(+4.48%) |
Dec 06, 2007 | 32.13 | 32.90 | 31.99 | 32.83 | 1,032,888 | +0.72(+2.24%) |
Dec 05, 2007 | 32.03 | 32.63 | 31.93 | 32.11 | 1,231,453 | +0.34(+1.07%) |
Dec 04, 2007 | 32.01 | 32.15 | 31.62 | 31.77 | 678,918 | -0.13(-0.41%) |