Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.37 | 17.41 | 16.56 | 17.14 | 4,443,406 | -0.42(-2.38%) |
Feb 28, 2008 | 19.40 | 19.40 | 17.41 | 17.55 | 7,438,014 | -2.31(-11.64%) |
Feb 27, 2008 | 20.05 | 20.11 | 19.49 | 19.87 | 1,814,874 | -0.03(-0.17%) |
Feb 26, 2008 | 19.75 | 20.18 | 19.56 | 19.90 | 1,885,752 | +0.12(+0.62%) |
Feb 25, 2008 | 19.58 | 19.93 | 18.97 | 19.78 | 1,642,679 | +0.36(+1.84%) |
Feb 22, 2008 | 19.42 | 19.44 | 18.71 | 19.42 | 1,706,109 | +0.29(+1.50%) |
Feb 21, 2008 | 19.79 | 20.06 | 19.10 | 19.14 | 1,530,695 | -0.53(-2.70%) |
Feb 20, 2008 | 19.13 | 19.67 | 18.91 | 19.67 | 1,882,864 | +0.55(+2.87%) |
Feb 19, 2008 | 19.65 | 20.08 | 19.07 | 19.12 | 2,661,897 | -0.16(-0.81%) |
Feb 18, 2008 | 19.27 | 19.70 | 18.99 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.27 | 19.70 | 18.99 | 19.28 | 2,166,566 | -0.28(-1.42%) |
Feb 14, 2008 | 20.14 | 20.20 | 19.51 | 19.55 | 1,584,849 | -0.56(-2.77%) |
Feb 13, 2008 | 20.52 | 20.69 | 19.75 | 20.11 | 1,771,911 | -0.10(-0.47%) |
Feb 12, 2008 | 20.79 | 20.79 | 19.82 | 20.21 | 2,139,357 | -0.17(-0.85%) |
Feb 11, 2008 | 21.26 | 21.26 | 20.16 | 20.38 | 1,987,993 | -0.69(-3.26%) |
Feb 08, 2008 | 21.74 | 22.07 | 20.79 | 21.07 | 1,352,678 | -0.83(-3.77%) |
Feb 07, 2008 | 21.35 | 22.00 | 21.08 | 21.89 | 1,686,350 | +0.30(+1.37%) |
Feb 06, 2008 | 22.45 | 22.49 | 21.53 | 21.60 | 1,818,652 | -0.33(-1.51%) |
Feb 05, 2008 | 22.72 | 22.88 | 21.92 | 21.93 | 1,811,730 | -1.12(-4.87%) |
Feb 04, 2008 | 23.70 | 23.83 | 22.69 | 23.05 | 1,374,273 | -1.00(-4.16%) |
Feb 01, 2008 | 22.89 | 24.08 | 22.20 | 24.05 | 2,271,789 | +0.81(+3.48%) |
Jan 31, 2008 | 21.93 | 23.67 | 21.30 | 23.24 | 2,666,283 | +1.18(+5.36%) |
Jan 30, 2008 | 23.05 | 23.38 | 21.89 | 22.06 | 2,142,910 | -1.16(-4.98%) |
Jan 29, 2008 | 22.01 | 23.43 | 22.01 | 23.21 | 2,795,095 | +1.34(+6.12%) |
Jan 28, 2008 | 20.65 | 22.01 | 20.59 | 21.88 | 1,935,200 | +1.26(+6.12%) |
Jan 25, 2008 | 20.92 | 21.92 | 20.47 | 20.61 | 2,397,476 | -0.54(-2.55%) |
Jan 24, 2008 | 21.94 | 21.94 | 20.58 | 21.15 | 2,639,596 | -0.37(-1.74%) |
Jan 23, 2008 | 20.22 | 21.92 | 19.68 | 21.53 | 3,270,664 | +1.29(+6.36%) |
Jan 22, 2008 | 18.26 | 20.48 | 17.80 | 20.24 | 2,347,841 | +0.63(+3.24%) |
Jan 21, 2008 | 20.20 | 20.48 | 19.03 | 19.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.20 | 20.48 | 19.03 | 19.61 | 3,050,335 | -0.58(-2.89%) |
Jan 17, 2008 | 20.64 | 20.64 | 19.91 | 20.19 | 2,770,946 | -0.20(-0.98%) |
Jan 16, 2008 | 20.25 | 20.82 | 19.62 | 20.39 | 3,009,571 | +0.27(+1.34%) |
Jan 15, 2008 | 20.19 | 20.52 | 20.00 | 20.12 | 1,834,301 | -0.58(-2.81%) |
Jan 14, 2008 | 21.14 | 21.34 | 20.21 | 20.70 | 1,731,817 | -0.08(-0.38%) |
Jan 11, 2008 | 20.67 | 21.21 | 20.43 | 20.78 | 1,902,910 | -0.35(-1.65%) |
Jan 10, 2008 | 21.23 | 21.72 | 20.41 | 21.13 | 2,521,406 | -0.01(-0.04%) |
Jan 09, 2008 | 20.41 | 21.22 | 19.50 | 21.14 | 2,550,124 | +0.75(+3.67%) |
Jan 08, 2008 | 21.36 | 21.53 | 20.28 | 20.39 | 1,592,420 | -0.66(-3.14%) |
Jan 07, 2008 | 21.41 | 21.68 | 20.43 | 21.05 | 2,138,418 | +0.31(+1.51%) |
Jan 04, 2008 | 21.73 | 21.97 | 20.66 | 20.74 | 2,897,072 | -1.10(-5.06%) |
Jan 03, 2008 | 22.31 | 22.77 | 21.24 | 21.84 | 1,207,680 | -0.55(-2.45%) |
Jan 02, 2008 | 22.61 | 23.14 | 22.21 | 22.39 | 1,284,088 | -0.26(-1.15%) |
Jan 01, 2008 | 22.52 | 22.81 | 22.09 | 22.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.52 | 22.81 | 22.09 | 22.65 | 1,668,466 | +0.03(+0.15%) |
Dec 28, 2007 | 22.66 | 22.90 | 22.20 | 22.61 | 1,554,494 | +0.01(+0.04%) |
Dec 27, 2007 | 23.89 | 23.89 | 22.56 | 22.61 | 1,111,115 | -1.09(-4.59%) |
Dec 26, 2007 | 23.88 | 23.91 | 23.22 | 23.69 | 1,679,425 | -0.18(-0.76%) |
Dec 24, 2007 | 22.69 | 23.88 | 22.69 | 23.88 | 710,143 | +0.83(+3.58%) |
Dec 21, 2007 | 23.28 | 23.30 | 22.64 | 23.05 | 1,506,215 | +0.21(+0.91%) |
Dec 20, 2007 | 23.43 | 23.47 | 22.41 | 22.84 | 1,601,450 | -0.48(-2.05%) |
Dec 19, 2007 | 22.89 | 23.32 | 22.68 | 23.32 | 2,303,307 | +0.33(+1.44%) |
Dec 18, 2007 | 23.50 | 23.87 | 22.31 | 22.99 | 3,205,885 | -0.33(-1.42%) |
Dec 17, 2007 | 24.35 | 24.51 | 23.28 | 23.32 | 4,228,761 | -1.03(-4.21%) |
Dec 14, 2007 | 24.51 | 25.03 | 24.34 | 24.34 | 9,358,511 | -0.36(-1.44%) |
Dec 13, 2007 | 25.58 | 25.58 | 24.11 | 24.70 | 3,030,671 | -2.01(-7.52%) |
Dec 12, 2007 | 26.14 | 28.21 | 26.14 | 26.71 | 4,035,865 | +0.74(+2.85%) |
Dec 11, 2007 | 28.48 | 29.13 | 25.96 | 25.97 | 3,415,690 | -2.50(-8.79%) |
Dec 10, 2007 | 27.42 | 28.77 | 27.42 | 28.47 | 2,638,651 | +1.05(+3.84%) |
Dec 07, 2007 | 27.08 | 28.02 | 27.08 | 27.42 | 3,899,227 | +0.25(+0.93%) |
Dec 06, 2007 | 25.73 | 27.29 | 25.73 | 27.17 | 1,833,851 | +1.27(+4.90%) |
Dec 05, 2007 | 25.65 | 26.07 | 25.22 | 25.90 | 2,691,323 | +0.68(+2.69%) |
Dec 04, 2007 | 24.99 | 25.31 | 24.67 | 25.22 | 2,076,514 | -0.21(-0.82%) |