Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.64 | 18.86 | 18.19 | 18.51 | 1,317,200 | -0.27(-1.44%) |
Feb 28, 2008 | 18.88 | 18.88 | 18.57 | 18.78 | 867,650 | -0.06(-0.32%) |
Feb 27, 2008 | 18.61 | 18.86 | 18.54 | 18.84 | 826,874 | +0.03(+0.16%) |
Feb 26, 2008 | 18.53 | 19.27 | 18.29 | 18.81 | 926,128 | +0.04(+0.21%) |
Feb 25, 2008 | 18.50 | 18.95 | 18.48 | 18.77 | 1,378,250 | +0.33(+1.79%) |
Feb 22, 2008 | 18.81 | 18.87 | 17.96 | 18.44 | 1,910,066 | +0.03(+0.14%) |
Feb 21, 2008 | 19.00 | 19.00 | 18.07 | 18.41 | 2,387,706 | -0.48(-2.51%) |
Feb 20, 2008 | 18.89 | 18.98 | 18.81 | 18.89 | 1,668,272 | -0.05(-0.26%) |
Feb 19, 2008 | 19.14 | 19.38 | 18.84 | 18.94 | 2,678,104 | +0.12(+0.64%) |
Feb 18, 2008 | 19.14 | 19.43 | 18.50 | 18.82 | 1,861,696 | +0.00(+0.00%) |
Feb 15, 2008 | 19.14 | 19.43 | 18.50 | 18.82 | 1,861,696 | -0.45(-2.31%) |
Feb 14, 2008 | 19.35 | 19.65 | 19.17 | 19.27 | 1,943,168 | -0.00(-0.03%) |
Feb 13, 2008 | 19.38 | 19.50 | 19.15 | 19.27 | 1,752,116 | +0.12(+0.63%) |
Feb 12, 2008 | 19.25 | 19.63 | 18.98 | 19.15 | 1,873,600 | -0.18(-0.91%) |
Feb 11, 2008 | 19.91 | 19.95 | 19.28 | 19.32 | 1,535,282 | -0.53(-2.67%) |
Feb 08, 2008 | 19.57 | 20.04 | 19.57 | 19.86 | 2,622,962 | +0.18(+0.89%) |
Feb 07, 2008 | 20.04 | 20.04 | 19.18 | 19.68 | 4,206,828 | -0.34(-1.70%) |
Feb 06, 2008 | 21.01 | 21.02 | 20.02 | 20.02 | 2,415,290 | -0.78(-3.75%) |
Feb 05, 2008 | 21.16 | 21.86 | 20.59 | 20.80 | 3,632,870 | -0.57(-2.69%) |
Feb 04, 2008 | 21.09 | 21.58 | 21.00 | 21.38 | 2,150,532 | +0.39(+1.83%) |
Feb 01, 2008 | 21.64 | 21.98 | 20.19 | 20.99 | 5,556,700 | -0.52(-2.39%) |
Jan 31, 2008 | 21.38 | 21.64 | 21.18 | 21.50 | 1,300,234 | +0.03(+0.14%) |
Jan 30, 2008 | 21.30 | 21.92 | 21.30 | 21.48 | 1,635,588 | -0.00(-0.02%) |
Jan 29, 2008 | 21.54 | 21.70 | 21.25 | 21.48 | 1,665,792 | +0.20(+0.94%) |
Jan 28, 2008 | 20.79 | 21.52 | 20.71 | 21.28 | 1,615,890 | +0.53(+2.55%) |
Jan 25, 2008 | 21.32 | 21.36 | 20.57 | 20.75 | 1,350,758 | -0.39(-1.87%) |
Jan 24, 2008 | 21.35 | 21.66 | 21.04 | 21.14 | 2,021,860 | -0.21(-0.96%) |
Jan 23, 2008 | 21.21 | 21.45 | 20.50 | 21.35 | 2,950,486 | -0.33(-1.52%) |
Jan 22, 2008 | 21.70 | 22.18 | 21.17 | 21.68 | 2,396,280 | -0.52(-2.34%) |
Jan 21, 2008 | 22.28 | 22.73 | 21.75 | 22.20 | 2,298,918 | +0.00(+0.00%) |
Jan 18, 2008 | 22.28 | 22.73 | 21.75 | 22.20 | 2,298,918 | -0.37(-1.64%) |
Jan 17, 2008 | 23.27 | 23.34 | 22.37 | 22.57 | 1,454,292 | -0.54(-2.32%) |
Jan 16, 2008 | 23.43 | 23.54 | 22.70 | 23.11 | 1,655,894 | -0.47(-2.01%) |
Jan 15, 2008 | 23.80 | 24.07 | 23.40 | 23.58 | 1,653,470 | -0.55(-2.28%) |
Jan 14, 2008 | 24.47 | 24.50 | 23.45 | 24.13 | 1,882,634 | -0.13(-0.54%) |
Jan 11, 2008 | 24.36 | 24.87 | 24.09 | 24.26 | 1,619,286 | -0.09(-0.39%) |
Jan 10, 2008 | 22.80 | 24.45 | 22.80 | 24.36 | 2,562,310 | +1.38(+6.01%) |
Jan 09, 2008 | 22.53 | 23.02 | 22.50 | 22.98 | 826,874 | +0.27(+1.19%) |
Jan 08, 2008 | 22.78 | 23.25 | 22.49 | 22.70 | 1,618,350 | -0.01(-0.04%) |
Jan 07, 2008 | 22.52 | 22.81 | 22.43 | 22.71 | 935,004 | +0.21(+0.96%) |
Jan 04, 2008 | 22.63 | 22.76 | 22.34 | 22.50 | 852,750 | -0.34(-1.51%) |
Jan 03, 2008 | 23.09 | 23.21 | 22.70 | 22.84 | 958,810 | -0.23(-0.98%) |
Jan 02, 2008 | 23.00 | 23.34 | 22.75 | 23.07 | 1,368,518 | -0.14(-0.60%) |
Jan 01, 2008 | 23.39 | 23.62 | 22.89 | 23.21 | 1,195,944 | +0.00(+0.00%) |
Dec 31, 2007 | 23.39 | 23.62 | 22.89 | 23.21 | 1,195,944 | -0.34(-1.42%) |
Dec 28, 2007 | 23.82 | 24.00 | 23.38 | 23.55 | 632,896 | -0.10(-0.42%) |
Dec 27, 2007 | 24.12 | 24.21 | 23.53 | 23.64 | 749,518 | -0.58(-2.39%) |
Dec 26, 2007 | 23.99 | 24.44 | 23.88 | 24.23 | 873,824 | +0.07(+0.27%) |
Dec 24, 2007 | 24.15 | 24.34 | 23.98 | 24.16 | 319,806 | -0.05(-0.21%) |
Dec 21, 2007 | 24.67 | 24.73 | 23.98 | 24.21 | 1,478,888 | -0.11(-0.43%) |
Dec 20, 2007 | 24.04 | 24.34 | 23.41 | 24.32 | 1,625,920 | +0.54(+2.25%) |
Dec 19, 2007 | 22.93 | 23.85 | 22.90 | 23.78 | 1,431,604 | +0.86(+3.73%) |
Dec 18, 2007 | 22.23 | 23.12 | 22.18 | 22.93 | 1,148,952 | +0.22(+0.97%) |
Dec 17, 2007 | 23.19 | 23.41 | 22.43 | 22.70 | 1,098,286 | -0.59(-2.51%) |
Dec 14, 2007 | 23.27 | 23.70 | 23.18 | 23.29 | 696,274 | +0.11(+0.50%) |
Dec 13, 2007 | 23.70 | 23.84 | 23.09 | 23.18 | 1,300,142 | -0.52(-2.22%) |
Dec 12, 2007 | 24.28 | 24.70 | 23.55 | 23.70 | 1,254,876 | -0.58(-2.39%) |
Dec 11, 2007 | 24.84 | 24.97 | 24.20 | 24.28 | 865,814 | -0.71(-2.86%) |
Dec 10, 2007 | 25.39 | 25.48 | 24.68 | 25.00 | 903,468 | -0.39(-1.56%) |
Dec 07, 2007 | 25.64 | 25.64 | 25.11 | 25.39 | 1,375,250 | -0.18(-0.72%) |
Dec 06, 2007 | 24.49 | 25.69 | 24.34 | 25.57 | 1,425,472 | +1.16(+4.77%) |
Dec 05, 2007 | 24.31 | 24.71 | 24.12 | 24.41 | 902,120 | +0.42(+1.75%) |
Dec 04, 2007 | 24.05 | 24.30 | 23.82 | 23.99 | 1,358,806 | -0.04(-0.15%) |