Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.37 | 19.42 | 18.92 | 19.05 | 1,725,719 | -0.59(-3.01%) |
Feb 28, 2008 | 20.05 | 20.17 | 19.52 | 19.64 | 948,802 | -0.56(-2.76%) |
Feb 27, 2008 | 20.08 | 20.48 | 19.89 | 20.20 | 2,252,266 | +0.03(+0.14%) |
Feb 26, 2008 | 19.51 | 20.19 | 19.37 | 20.17 | 2,079,623 | +0.52(+2.64%) |
Feb 25, 2008 | 19.02 | 19.67 | 18.86 | 19.65 | 1,016,903 | +0.76(+4.02%) |
Feb 22, 2008 | 18.90 | 18.97 | 18.57 | 18.89 | 1,043,768 | +0.01(+0.05%) |
Feb 21, 2008 | 18.92 | 19.12 | 18.79 | 18.88 | 782,474 | +0.04(+0.23%) |
Feb 20, 2008 | 18.40 | 18.86 | 18.29 | 18.84 | 600,604 | +0.33(+1.76%) |
Feb 19, 2008 | 18.83 | 18.83 | 18.37 | 18.51 | 845,302 | -0.08(-0.44%) |
Feb 18, 2008 | 18.73 | 18.76 | 18.29 | 18.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.73 | 18.76 | 18.29 | 18.59 | 1,051,057 | -0.18(-0.97%) |
Feb 14, 2008 | 19.28 | 19.28 | 18.34 | 18.78 | 1,310,125 | -0.41(-2.15%) |
Feb 13, 2008 | 18.95 | 19.26 | 18.91 | 19.19 | 740,338 | +0.26(+1.40%) |
Feb 12, 2008 | 18.73 | 19.13 | 18.57 | 18.92 | 1,093,333 | +0.25(+1.34%) |
Feb 11, 2008 | 18.44 | 18.73 | 18.24 | 18.67 | 572,698 | +0.22(+1.20%) |
Feb 08, 2008 | 18.26 | 18.53 | 17.94 | 18.45 | 792,822 | +0.19(+1.05%) |
Feb 07, 2008 | 18.02 | 18.37 | 17.87 | 18.26 | 769,914 | +0.17(+0.96%) |
Feb 06, 2008 | 18.35 | 18.56 | 18.05 | 18.09 | 910,069 | -0.19(-1.02%) |
Feb 05, 2008 | 18.36 | 18.45 | 18.09 | 18.28 | 1,303,461 | -0.31(-1.68%) |
Feb 04, 2008 | 18.40 | 18.72 | 18.15 | 18.59 | 1,563,570 | +0.12(+0.65%) |
Feb 01, 2008 | 17.83 | 18.49 | 17.67 | 18.47 | 1,192,253 | +0.56(+3.14%) |
Jan 31, 2008 | 17.31 | 18.11 | 17.07 | 17.91 | 2,061,089 | +0.37(+2.11%) |
Jan 30, 2008 | 17.70 | 17.99 | 17.38 | 17.54 | 1,648,954 | -0.15(-0.84%) |
Jan 29, 2008 | 17.90 | 17.90 | 17.44 | 17.69 | 1,974,089 | -0.03(-0.19%) |
Jan 28, 2008 | 17.57 | 17.78 | 17.35 | 17.72 | 918,824 | +0.16(+0.93%) |
Jan 25, 2008 | 18.11 | 18.23 | 17.38 | 17.56 | 1,181,632 | -0.46(-2.56%) |
Jan 24, 2008 | 17.93 | 18.04 | 17.21 | 18.02 | 1,658,523 | +0.20(+1.13%) |
Jan 23, 2008 | 17.46 | 17.90 | 17.38 | 17.81 | 3,305,056 | -0.05(-0.30%) |
Jan 22, 2008 | 17.24 | 18.08 | 17.10 | 17.87 | 2,059,439 | +0.15(+0.84%) |
Jan 21, 2008 | 17.78 | 18.28 | 17.30 | 17.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.78 | 18.28 | 17.30 | 17.72 | 1,954,671 | -0.14(-0.78%) |
Jan 17, 2008 | 18.30 | 18.38 | 17.82 | 17.86 | 1,283,156 | -0.26(-1.46%) |
Jan 16, 2008 | 17.74 | 18.54 | 17.61 | 18.12 | 1,682,768 | +0.36(+2.05%) |
Jan 15, 2008 | 18.23 | 18.29 | 17.75 | 17.76 | 1,932,617 | -0.64(-3.50%) |
Jan 14, 2008 | 18.39 | 18.50 | 18.06 | 18.40 | 1,691,752 | +0.00(+0.03%) |
Jan 11, 2008 | 19.07 | 19.20 | 18.36 | 18.40 | 2,304,329 | -0.38(-2.02%) |
Jan 10, 2008 | 18.17 | 18.90 | 17.95 | 18.78 | 2,540,639 | +0.54(+2.98%) |
Jan 09, 2008 | 17.73 | 18.29 | 17.43 | 18.23 | 2,268,406 | +0.61(+3.43%) |
Jan 08, 2008 | 17.65 | 18.02 | 17.21 | 17.63 | 4,215,059 | -0.01(-0.05%) |
Jan 07, 2008 | 18.38 | 18.48 | 17.43 | 17.64 | 3,961,323 | -0.69(-3.77%) |
Jan 04, 2008 | 18.57 | 18.75 | 17.08 | 18.33 | 8,711,824 | -3.38(-15.57%) |
Jan 03, 2008 | 21.73 | 22.00 | 21.41 | 21.71 | 1,875,233 | -0.03(-0.13%) |
Jan 02, 2008 | 22.21 | 22.24 | 21.53 | 21.74 | 2,122,511 | -0.60(-2.69%) |
Jan 01, 2008 | 21.93 | 22.42 | 21.81 | 22.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.93 | 22.42 | 21.81 | 22.34 | 1,297,567 | +0.33(+1.48%) |
Dec 28, 2007 | 21.68 | 22.04 | 21.50 | 22.01 | 961,704 | +0.43(+2.00%) |
Dec 27, 2007 | 21.53 | 21.65 | 21.36 | 21.58 | 804,901 | +0.00(+0.00%) |
Dec 26, 2007 | 21.74 | 21.74 | 21.19 | 21.58 | 1,203,749 | -0.17(-0.79%) |
Dec 24, 2007 | 20.73 | 21.75 | 20.73 | 21.75 | 760,126 | +1.09(+5.30%) |
Dec 21, 2007 | 20.64 | 20.78 | 20.46 | 20.66 | 1,251,606 | +0.20(+0.99%) |
Dec 20, 2007 | 20.96 | 21.15 | 20.36 | 20.46 | 1,326,506 | -0.39(-1.87%) |
Dec 19, 2007 | 20.88 | 21.12 | 20.71 | 20.84 | 952,345 | -0.09(-0.44%) |
Dec 18, 2007 | 21.18 | 21.18 | 20.59 | 20.94 | 1,108,535 | -0.16(-0.75%) |
Dec 17, 2007 | 21.06 | 21.44 | 20.92 | 21.09 | 1,478,396 | -0.11(-0.50%) |
Dec 14, 2007 | 21.30 | 21.42 | 20.90 | 21.20 | 1,223,908 | -0.14(-0.67%) |
Dec 13, 2007 | 20.78 | 21.35 | 20.69 | 21.34 | 791,364 | +0.51(+2.47%) |
Dec 12, 2007 | 21.43 | 21.53 | 20.61 | 20.83 | 774,288 | -0.19(-0.89%) |
Dec 11, 2007 | 21.51 | 21.73 | 20.98 | 21.02 | 976,483 | -0.47(-2.19%) |
Dec 10, 2007 | 21.26 | 21.55 | 21.20 | 21.49 | 646,743 | +0.21(+0.97%) |
Dec 07, 2007 | 21.32 | 21.49 | 21.09 | 21.28 | 1,032,346 | -0.03(-0.16%) |
Dec 06, 2007 | 21.08 | 21.41 | 21.05 | 21.32 | 644,129 | +0.17(+0.79%) |
Dec 05, 2007 | 20.98 | 21.26 | 20.69 | 21.15 | 1,010,864 | +0.40(+1.94%) |
Dec 04, 2007 | 20.38 | 20.77 | 20.30 | 20.74 | 1,228,077 | +0.15(+0.72%) |