Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.10 | 14.35 | 13.45 | 13.45 | 2,086,374 | -0.97(-6.73%) |
Feb 28, 2008 | 14.81 | 14.81 | 14.10 | 14.42 | 1,119,582 | -0.08(-0.55%) |
Feb 27, 2008 | 14.29 | 14.69 | 14.26 | 14.50 | 949,630 | -0.04(-0.24%) |
Feb 26, 2008 | 14.75 | 14.79 | 14.15 | 14.54 | 2,286,602 | -0.21(-1.46%) |
Feb 25, 2008 | 14.55 | 15.21 | 14.31 | 14.75 | 2,701,022 | -0.21(-1.44%) |
Feb 22, 2008 | 14.00 | 15.00 | 13.92 | 14.96 | 4,840,412 | +1.45(+10.73%) |
Feb 21, 2008 | 15.70 | 15.70 | 13.21 | 13.52 | 6,383,960 | -1.72(-11.32%) |
Feb 20, 2008 | 15.90 | 15.90 | 15.19 | 15.24 | 1,642,890 | -0.81(-5.05%) |
Feb 19, 2008 | 16.25 | 16.50 | 15.99 | 16.05 | 1,050,122 | +0.02(+0.12%) |
Feb 18, 2008 | 16.43 | 16.43 | 15.21 | 16.03 | 1,937,668 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.43 | 15.21 | 16.03 | 1,937,668 | -0.58(-3.52%) |
Feb 14, 2008 | 17.32 | 17.50 | 16.54 | 16.61 | 875,674 | -0.71(-4.10%) |
Feb 13, 2008 | 17.96 | 17.96 | 17.25 | 17.32 | 1,210,564 | -0.33(-1.87%) |
Feb 12, 2008 | 17.31 | 17.99 | 17.30 | 17.66 | 2,007,446 | +0.47(+2.73%) |
Feb 11, 2008 | 17.15 | 17.29 | 17.12 | 17.18 | 1,959,558 | +0.06(+0.35%) |
Feb 08, 2008 | 17.00 | 17.50 | 16.96 | 17.12 | 1,010,180 | +0.12(+0.71%) |
Feb 07, 2008 | 16.27 | 17.14 | 15.95 | 17.00 | 2,076,186 | +0.29(+1.77%) |
Feb 06, 2008 | 16.41 | 17.34 | 16.32 | 16.71 | 1,308,870 | -0.14(-0.83%) |
Feb 05, 2008 | 16.86 | 17.20 | 16.43 | 16.85 | 1,537,340 | -0.15(-0.88%) |
Feb 04, 2008 | 17.36 | 17.50 | 16.64 | 17.00 | 986,432 | -0.45(-2.58%) |
Feb 01, 2008 | 16.89 | 17.50 | 16.60 | 17.45 | 2,186,318 | +0.50(+2.98%) |
Jan 31, 2008 | 15.52 | 17.09 | 15.38 | 16.95 | 2,164,306 | +1.04(+6.57%) |
Jan 30, 2008 | 15.00 | 16.62 | 14.75 | 15.90 | 2,877,190 | +0.78(+5.16%) |
Jan 29, 2008 | 15.69 | 15.84 | 14.57 | 15.12 | 1,937,440 | -0.73(-4.61%) |
Jan 28, 2008 | 15.59 | 16.00 | 14.88 | 15.85 | 1,318,858 | +0.51(+3.36%) |
Jan 25, 2008 | 16.35 | 16.95 | 15.11 | 15.34 | 1,666,970 | -0.72(-4.48%) |
Jan 24, 2008 | 15.82 | 17.00 | 15.50 | 16.05 | 2,585,006 | +0.55(+3.58%) |
Jan 23, 2008 | 13.82 | 15.88 | 12.50 | 15.50 | 6,653,620 | +0.73(+4.98%) |
Jan 22, 2008 | 13.49 | 16.12 | 13.20 | 14.77 | 3,919,628 | -0.70(-4.50%) |
Jan 21, 2008 | 16.22 | 16.38 | 14.38 | 15.46 | 4,749,690 | +0.00(+0.00%) |
Jan 18, 2008 | 16.22 | 16.38 | 14.38 | 15.46 | 4,749,690 | -0.70(-4.33%) |
Jan 17, 2008 | 17.00 | 18.19 | 16.01 | 16.16 | 3,324,934 | -0.61(-3.64%) |
Jan 16, 2008 | 15.88 | 17.37 | 15.43 | 16.77 | 2,442,078 | +0.76(+4.75%) |
Jan 15, 2008 | 16.82 | 17.00 | 15.50 | 16.01 | 1,986,500 | -1.23(-7.13%) |
Jan 14, 2008 | 16.79 | 17.48 | 16.30 | 17.24 | 1,535,570 | +0.70(+4.26%) |
Jan 11, 2008 | 17.25 | 17.38 | 16.47 | 16.54 | 1,570,756 | -0.82(-4.75%) |
Jan 10, 2008 | 17.00 | 17.85 | 16.88 | 17.36 | 2,725,860 | +0.36(+2.12%) |
Jan 09, 2008 | 18.50 | 18.50 | 16.86 | 17.00 | 2,324,058 | -1.46(-7.93%) |
Jan 08, 2008 | 19.36 | 19.86 | 18.42 | 18.46 | 1,163,618 | -0.76(-3.95%) |
Jan 07, 2008 | 20.73 | 20.73 | 18.89 | 19.23 | 1,583,054 | -1.04(-5.16%) |
Jan 04, 2008 | 21.87 | 21.91 | 20.16 | 20.27 | 1,558,884 | -2.11(-9.43%) |
Jan 03, 2008 | 22.41 | 22.64 | 21.78 | 22.38 | 709,340 | -0.03(-0.13%) |
Jan 02, 2008 | 23.70 | 24.16 | 22.27 | 22.41 | 708,096 | -1.27(-5.38%) |
Jan 01, 2008 | 23.89 | 24.14 | 23.50 | 23.68 | 472,410 | +0.00(+0.00%) |
Dec 31, 2007 | 23.89 | 24.14 | 23.50 | 23.68 | 472,410 | -0.25(-1.04%) |
Dec 28, 2007 | 24.11 | 24.62 | 23.75 | 23.93 | 548,064 | +0.02(+0.10%) |
Dec 27, 2007 | 24.80 | 25.00 | 23.50 | 23.91 | 561,978 | -1.10(-4.40%) |
Dec 26, 2007 | 24.89 | 25.30 | 24.59 | 25.01 | 752,310 | +0.43(+1.75%) |
Dec 24, 2007 | 23.70 | 25.21 | 23.60 | 24.58 | 561,500 | +0.84(+3.54%) |
Dec 21, 2007 | 23.55 | 23.80 | 23.05 | 23.74 | 925,728 | +0.75(+3.26%) |
Dec 20, 2007 | 22.51 | 23.40 | 22.32 | 22.99 | 711,374 | +0.91(+4.14%) |
Dec 19, 2007 | 22.23 | 23.08 | 21.36 | 22.07 | 611,126 | -0.13(-0.59%) |
Dec 18, 2007 | 22.00 | 22.48 | 21.25 | 22.20 | 792,480 | +0.59(+2.75%) |
Dec 17, 2007 | 22.18 | 22.88 | 21.39 | 21.61 | 690,940 | -0.82(-3.66%) |
Dec 14, 2007 | 23.25 | 23.46 | 22.27 | 22.43 | 792,394 | -1.15(-4.88%) |
Dec 13, 2007 | 22.92 | 23.64 | 22.29 | 23.58 | 955,256 | +0.35(+1.53%) |
Dec 12, 2007 | 23.93 | 24.79 | 22.57 | 23.23 | 1,824,948 | -0.27(-1.17%) |
Dec 11, 2007 | 21.80 | 24.25 | 21.77 | 23.50 | 4,379,544 | +1.70(+7.80%) |
Dec 10, 2007 | 21.12 | 21.87 | 21.02 | 21.80 | 1,228,830 | +0.88(+4.18%) |
Dec 07, 2007 | 20.15 | 20.98 | 20.15 | 20.93 | 849,686 | +0.93(+4.63%) |
Dec 06, 2007 | 19.61 | 20.23 | 19.58 | 20.00 | 729,382 | +0.44(+2.25%) |
Dec 05, 2007 | 19.20 | 19.68 | 18.96 | 19.56 | 1,212,898 | +0.73(+3.90%) |
Dec 04, 2007 | 19.26 | 19.64 | 18.62 | 18.82 | 1,061,708 | -0.66(-3.39%) |
Dec 03, 2007 | 18.65 | 19.98 | 18.50 | 19.48 | 1,909,756 | +1.15(+6.27%) |
Nov 30, 2007 | 21.73 | 21.74 | 18.34 | 18.34 | 3,652,726 | -2.43(-11.72%) |
Nov 29, 2007 | 21.66 | 22.20 | 20.05 | 20.77 | 3,748,732 | +0.52(+2.57%) |
Nov 28, 2007 | 19.54 | 21.31 | 19.54 | 20.25 | 1,988,856 | +0.95(+4.92%) |
Nov 27, 2007 | 19.34 | 19.50 | 18.94 | 19.30 | 997,294 | +0.24(+1.26%) |
Nov 26, 2007 | 19.73 | 20.00 | 18.82 | 19.06 | 1,026,410 | -0.51(-2.61%) |
Nov 23, 2007 | 19.50 | 19.66 | 18.88 | 19.57 | 386,408 | +0.68(+3.63%) |
Nov 21, 2007 | 17.52 | 19.34 | 16.90 | 18.89 | 1,913,902 | +1.15(+6.48%) |
Nov 20, 2007 | 19.02 | 19.84 | 17.44 | 17.73 | 1,902,144 | -1.37(-7.17%) |
Nov 19, 2007 | 20.50 | 20.72 | 18.66 | 19.11 | 1,557,932 | -1.77(-8.46%) |
Nov 16, 2007 | 21.00 | 22.25 | 20.10 | 20.87 | 1,200,506 | +0.12(+0.58%) |
Nov 15, 2007 | 21.54 | 22.32 | 20.61 | 20.75 | 1,472,198 | -1.39(-6.30%) |
Nov 14, 2007 | 20.43 | 22.36 | 19.88 | 22.14 | 5,428,262 | +0.39(+1.82%) |
Nov 13, 2007 | 20.32 | 21.75 | 20.00 | 21.75 | 1,707,020 | +1.84(+9.27%) |
Nov 12, 2007 | 20.00 | 20.86 | 19.50 | 19.91 | 1,230,748 | -0.14(-0.70%) |
Nov 09, 2007 | 20.48 | 20.56 | 19.55 | 20.05 | 1,591,774 | -0.78(-3.77%) |
Nov 08, 2007 | 21.25 | 21.25 | 18.45 | 20.83 | 3,842,474 | +0.18(+0.87%) |
Nov 07, 2007 | 21.68 | 22.49 | 20.32 | 20.65 | 2,993,170 | -0.77(-3.59%) |
Nov 06, 2007 | 22.00 | 22.35 | 21.36 | 21.42 | 2,159,966 | -0.44(-2.04%) |
Nov 05, 2007 | 22.78 | 23.34 | 21.38 | 21.86 | 2,640,666 | -1.61(-6.86%) |
Nov 02, 2007 | 24.50 | 24.85 | 22.00 | 23.48 | 4,223,804 | -1.09(-4.44%) |
Nov 01, 2007 | 25.35 | 25.97 | 24.44 | 24.57 | 2,532,282 | -2.04(-7.69%) |
Oct 31, 2007 | 25.50 | 26.75 | 24.35 | 26.61 | 3,039,778 | +1.58(+6.31%) |
Oct 30, 2007 | 24.45 | 25.82 | 24.25 | 25.03 | 2,181,674 | +0.16(+0.64%) |
Oct 29, 2007 | 25.83 | 26.48 | 24.64 | 24.87 | 2,586,086 | -0.36(-1.43%) |
Oct 26, 2007 | 26.25 | 26.50 | 24.98 | 25.23 | 2,933,536 | -0.27(-1.06%) |
Oct 25, 2007 | 27.51 | 27.52 | 25.45 | 25.50 | 2,734,082 | -2.50(-8.93%) |
Oct 24, 2007 | 28.86 | 29.00 | 26.01 | 28.00 | 3,122,098 | -0.82(-2.83%) |
Oct 23, 2007 | 29.71 | 30.35 | 28.15 | 28.82 | 3,174,766 | -0.18(-0.64%) |
Oct 22, 2007 | 26.02 | 29.18 | 25.70 | 29.00 | 3,253,200 | +1.39(+5.02%) |
Oct 19, 2007 | 28.01 | 28.30 | 27.00 | 27.61 | 3,012,300 | -0.45(-1.59%) |
Oct 18, 2007 | 25.95 | 28.55 | 25.83 | 28.06 | 7,665,042 | +1.16(+4.31%) |
Oct 17, 2007 | 23.75 | 27.00 | 23.45 | 26.90 | 6,717,882 | +3.25(+13.74%) |
Oct 16, 2007 | 22.68 | 25.41 | 22.00 | 23.65 | 11,290,324 | +3.08(+15.00%) |
Oct 15, 2007 | 21.75 | 22.11 | 20.43 | 20.57 | 2,093,284 | -1.09(-5.06%) |
Oct 12, 2007 | 22.50 | 23.00 | 21.39 | 21.66 | 1,557,192 | -0.87(-3.86%) |
Oct 11, 2007 | 23.34 | 24.29 | 22.29 | 22.53 | 2,048,944 | -0.82(-3.51%) |
Oct 10, 2007 | 22.77 | 23.52 | 22.30 | 23.35 | 799,762 | +0.43(+1.85%) |
Oct 09, 2007 | 23.25 | 23.62 | 22.54 | 22.93 | 1,015,904 | -0.18(-0.76%) |
Oct 08, 2007 | 22.25 | 23.25 | 22.15 | 23.10 | 943,272 | +0.97(+4.38%) |
Oct 05, 2007 | 23.00 | 23.00 | 22.06 | 22.13 | 1,067,940 | -0.12(-0.54%) |
Oct 04, 2007 | 23.50 | 23.59 | 22.04 | 22.25 | 1,434,280 | -0.95(-4.07%) |
Oct 03, 2007 | 22.62 | 23.86 | 22.00 | 23.20 | 1,942,518 | +0.39(+1.73%) |
Oct 02, 2007 | 21.55 | 23.64 | 21.54 | 22.80 | 2,952,538 | +1.27(+5.90%) |
Oct 01, 2007 | 21.41 | 21.65 | 20.86 | 21.53 | 1,160,112 | +0.52(+2.45%) |
Sep 28, 2007 | 21.00 | 21.07 | 20.39 | 21.02 | 4,138,608 | +0.37(+1.77%) |
Sep 27, 2007 | 21.98 | 22.00 | 20.55 | 20.65 | 1,058,796 | -0.87(-4.02%) |
Sep 26, 2007 | 21.57 | 22.11 | 21.39 | 21.52 | 2,239,822 | +0.37(+1.73%) |
Sep 25, 2007 | 19.68 | 21.25 | 19.25 | 21.15 | 1,700,092 | +1.46(+7.44%) |
Sep 24, 2007 | 20.55 | 20.74 | 19.52 | 19.68 | 1,133,086 | -0.26(-1.30%) |
Sep 21, 2007 | 20.95 | 20.95 | 19.95 | 19.95 | 2,671,600 | +0.05(+0.25%) |
Sep 20, 2007 | 19.87 | 20.67 | 19.50 | 19.89 | 1,822,608 | +0.23(+1.17%) |
Sep 19, 2007 | 18.38 | 20.18 | 18.15 | 19.66 | 3,555,438 | +1.56(+8.65%) |
Sep 18, 2007 | 17.35 | 18.11 | 17.25 | 18.10 | 656,058 | +0.75(+4.29%) |
Sep 17, 2007 | 17.40 | 17.40 | 16.67 | 17.36 | 673,430 | +0.27(+1.55%) |
Sep 14, 2007 | 17.36 | 17.80 | 16.75 | 17.09 | 887,258 | -0.43(-2.43%) |
Sep 13, 2007 | 18.36 | 18.36 | 17.41 | 17.52 | 563,250 | -0.40(-2.23%) |
Sep 12, 2007 | 17.59 | 18.27 | 17.54 | 17.91 | 673,944 | +0.10(+0.59%) |
Sep 11, 2007 | 17.25 | 18.22 | 17.18 | 17.81 | 2,988,328 | -0.52(-2.84%) |
Sep 10, 2007 | 18.49 | 18.49 | 17.82 | 18.33 | 1,852,554 | +0.38(+2.12%) |
Sep 07, 2007 | 17.77 | 18.30 | 17.38 | 17.95 | 1,053,454 | -0.53(-2.84%) |
Sep 06, 2007 | 17.62 | 18.62 | 17.14 | 18.48 | 1,376,718 | +1.05(+6.06%) |
Sep 05, 2007 | 17.45 | 17.61 | 16.66 | 17.42 | 621,374 | -0.06(-0.34%) |
Sep 04, 2007 | 17.00 | 17.62 | 17.00 | 17.48 | 665,394 | +0.45(+2.61%) |
Aug 31, 2007 | 16.90 | 17.39 | 16.84 | 17.04 | 776,016 | +0.25(+1.49%) |
Aug 30, 2007 | 16.19 | 16.89 | 16.19 | 16.79 | 682,062 | +0.04(+0.24%) |
Aug 29, 2007 | 16.18 | 16.88 | 16.18 | 16.75 | 1,069,462 | +0.60(+3.68%) |
Aug 28, 2007 | 16.46 | 16.49 | 16.04 | 16.15 | 636,838 | -0.38(-2.27%) |
Aug 27, 2007 | 17.25 | 17.25 | 16.43 | 16.52 | 374,924 | -0.66(-3.84%) |
Aug 24, 2007 | 17.11 | 17.25 | 16.64 | 17.18 | 354,014 | +0.29(+1.72%) |
Aug 23, 2007 | 17.62 | 17.62 | 16.81 | 16.89 | 618,996 | -0.25(-1.46%) |
Aug 22, 2007 | 17.40 | 18.00 | 17.05 | 17.14 | 819,396 | +0.13(+0.79%) |
Aug 21, 2007 | 16.88 | 17.35 | 16.15 | 17.01 | 1,250,948 | +0.51(+3.09%) |
Aug 20, 2007 | 17.00 | 17.09 | 16.00 | 16.50 | 582,160 | +0.03(+0.18%) |
Aug 17, 2007 | 17.50 | 17.50 | 15.84 | 16.47 | 1,149,822 | +0.45(+2.84%) |
Aug 16, 2007 | 15.97 | 16.70 | 14.35 | 16.02 | 2,732,328 | -0.71(-4.25%) |
Aug 15, 2007 | 17.62 | 17.62 | 16.06 | 16.73 | 1,529,156 | -0.02(-0.15%) |
Aug 14, 2007 | 18.50 | 18.59 | 16.75 | 16.75 | 2,153,220 | -1.69(-9.16%) |
Aug 13, 2007 | 19.00 | 19.00 | 18.25 | 18.44 | 962,174 | +0.37(+2.02%) |
Aug 10, 2007 | 17.00 | 18.10 | 16.13 | 18.07 | 2,232,672 | +0.40(+2.26%) |
Aug 09, 2007 | 18.32 | 18.88 | 17.25 | 17.68 | 1,828,162 | -1.20(-6.36%) |
Aug 08, 2007 | 18.50 | 19.43 | 18.20 | 18.88 | 4,066,000 | +0.75(+4.17%) |
Aug 07, 2007 | 16.50 | 18.52 | 16.07 | 18.12 | 3,980,664 | +1.75(+10.66%) |
Aug 06, 2007 | 16.00 | 16.43 | 15.04 | 16.38 | 3,000,338 | +0.88(+5.65%) |
Aug 03, 2007 | 15.40 | 17.25 | 15.04 | 15.50 | 2,220,780 | -1.02(-6.20%) |
Aug 02, 2007 | 16.00 | 16.91 | 15.99 | 16.52 | 1,969,342 | +0.98(+6.34%) |
Aug 01, 2007 | 16.49 | 16.62 | 15.20 | 15.54 | 3,061,146 | -0.53(-3.30%) |