Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.98 | 20.30 | 19.60 | 19.81 | 1,211,982 | -0.49(-2.40%) |
Feb 28, 2008 | 20.51 | 20.85 | 20.13 | 20.30 | 1,354,011 | -0.51(-2.47%) |
Feb 27, 2008 | 21.03 | 21.34 | 20.62 | 20.81 | 1,391,930 | -0.80(-3.70%) |
Feb 26, 2008 | 21.55 | 21.76 | 21.41 | 21.61 | 1,694,333 | +0.05(+0.23%) |
Feb 25, 2008 | 21.23 | 21.79 | 21.08 | 21.56 | 2,421,979 | +0.31(+1.44%) |
Feb 22, 2008 | 21.05 | 21.32 | 20.61 | 21.25 | 1,215,091 | +0.44(+2.14%) |
Feb 21, 2008 | 21.84 | 21.85 | 20.65 | 20.81 | 2,442,116 | -0.54(-2.51%) |
Feb 20, 2008 | 20.80 | 21.41 | 19.68 | 21.35 | 2,707,253 | +0.04(+0.20%) |
Feb 19, 2008 | 20.91 | 21.89 | 20.91 | 21.30 | 3,426,688 | +0.50(+2.41%) |
Feb 18, 2008 | 21.32 | 21.35 | 20.09 | 20.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.32 | 21.35 | 20.09 | 20.80 | 4,429,184 | -0.81(-3.76%) |
Feb 14, 2008 | 22.07 | 22.26 | 21.37 | 21.62 | 3,571,982 | +0.12(+0.55%) |
Feb 13, 2008 | 21.14 | 21.51 | 20.18 | 21.50 | 3,291,588 | +0.67(+3.20%) |
Feb 12, 2008 | 21.87 | 21.87 | 20.68 | 20.83 | 2,809,431 | -0.02(-0.10%) |
Feb 11, 2008 | 19.98 | 20.92 | 19.60 | 20.85 | 3,834,146 | +1.36(+6.95%) |
Feb 08, 2008 | 19.36 | 19.79 | 19.01 | 19.50 | 3,172,720 | +0.72(+3.81%) |
Feb 07, 2008 | 18.13 | 19.11 | 18.05 | 18.78 | 1,791,408 | +0.61(+3.37%) |
Feb 06, 2008 | 18.59 | 18.88 | 18.07 | 18.17 | 1,516,800 | +0.10(+0.58%) |
Feb 05, 2008 | 18.09 | 18.63 | 17.97 | 18.06 | 2,243,371 | -0.91(-4.80%) |
Feb 04, 2008 | 20.18 | 20.43 | 18.93 | 18.98 | 2,336,713 | -0.88(-4.41%) |
Feb 01, 2008 | 20.81 | 20.94 | 19.78 | 19.85 | 3,468,654 | -0.66(-3.22%) |
Jan 31, 2008 | 18.77 | 20.75 | 18.09 | 20.51 | 4,236,386 | +1.40(+7.35%) |
Jan 30, 2008 | 19.18 | 19.80 | 18.77 | 19.11 | 4,173,036 | +0.58(+3.11%) |
Jan 29, 2008 | 18.11 | 18.74 | 17.90 | 18.53 | 3,933,094 | +1.48(+8.68%) |
Jan 28, 2008 | 16.56 | 17.14 | 15.99 | 17.05 | 1,702,451 | +0.35(+2.08%) |
Jan 25, 2008 | 17.54 | 18.03 | 16.56 | 16.70 | 3,276,760 | -0.33(-1.96%) |
Jan 24, 2008 | 16.19 | 17.06 | 16.02 | 17.04 | 3,757,197 | +1.11(+6.98%) |
Jan 23, 2008 | 15.40 | 16.01 | 14.60 | 15.92 | 4,234,290 | +0.40(+2.55%) |
Jan 22, 2008 | 14.07 | 15.99 | 14.01 | 15.53 | 4,427,387 | -0.61(-3.79%) |
Jan 21, 2008 | 15.83 | 16.16 | 15.31 | 16.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.16 | 15.31 | 16.14 | 5,168,888 | +1.15(+7.65%) |
Jan 17, 2008 | 14.73 | 15.67 | 14.53 | 14.99 | 4,954,772 | +0.31(+2.13%) |
Jan 16, 2008 | 14.96 | 15.33 | 14.03 | 14.68 | 7,085,951 | -0.81(-5.25%) |
Jan 15, 2008 | 16.45 | 16.51 | 15.40 | 15.49 | 4,520,809 | -1.61(-9.43%) |
Jan 14, 2008 | 17.71 | 17.76 | 16.51 | 17.11 | 2,797,314 | -0.28(-1.60%) |
Jan 11, 2008 | 17.11 | 18.21 | 16.89 | 17.38 | 4,253,134 | +0.07(+0.40%) |
Jan 10, 2008 | 17.28 | 17.65 | 16.77 | 17.31 | 4,054,213 | -0.68(-3.78%) |
Jan 09, 2008 | 18.77 | 18.98 | 16.43 | 18.00 | 6,968,453 | -1.05(-5.51%) |
Jan 08, 2008 | 19.14 | 19.66 | 18.58 | 19.04 | 3,285,810 | +0.31(+1.63%) |
Jan 07, 2008 | 20.61 | 20.94 | 18.16 | 18.74 | 4,750,393 | -1.71(-8.36%) |
Jan 04, 2008 | 20.88 | 21.34 | 20.18 | 20.45 | 2,979,028 | -0.99(-4.64%) |
Jan 03, 2008 | 21.39 | 21.93 | 21.03 | 21.44 | 1,345,500 | +0.08(+0.36%) |
Jan 02, 2008 | 21.59 | 22.32 | 20.96 | 21.37 | 2,033,686 | -0.50(-2.29%) |
Jan 01, 2008 | 22.58 | 22.90 | 21.55 | 21.87 | 1,749,945 | +0.00(+0.00%) |
Dec 31, 2007 | 22.58 | 22.90 | 21.55 | 21.87 | 1,749,945 | -0.69(-3.05%) |
Dec 28, 2007 | 22.59 | 23.03 | 21.76 | 22.55 | 3,098,102 | +0.30(+1.34%) |
Dec 27, 2007 | 20.51 | 22.80 | 20.50 | 22.26 | 3,624,023 | +1.46(+7.02%) |
Dec 26, 2007 | 20.66 | 20.85 | 20.02 | 20.80 | 1,747,434 | +0.20(+0.98%) |
Dec 24, 2007 | 20.25 | 20.89 | 20.25 | 20.59 | 1,049,580 | +0.43(+2.14%) |
Dec 21, 2007 | 20.02 | 20.37 | 19.46 | 20.16 | 2,264,520 | +0.58(+2.95%) |
Dec 20, 2007 | 20.17 | 20.30 | 19.36 | 19.59 | 2,395,341 | -0.46(-2.29%) |
Dec 19, 2007 | 20.42 | 20.47 | 19.81 | 20.05 | 1,885,949 | -0.42(-2.07%) |
Dec 18, 2007 | 20.78 | 21.02 | 19.81 | 20.47 | 3,024,817 | +0.11(+0.55%) |
Dec 17, 2007 | 21.21 | 21.23 | 20.00 | 20.36 | 3,886,557 | -1.16(-5.39%) |
Dec 14, 2007 | 21.31 | 22.03 | 20.96 | 21.52 | 2,133,745 | -0.13(-0.61%) |
Dec 13, 2007 | 21.95 | 22.03 | 21.14 | 21.65 | 2,369,445 | -0.66(-2.96%) |
Dec 12, 2007 | 22.96 | 23.23 | 21.82 | 22.31 | 2,944,011 | +0.06(+0.26%) |
Dec 11, 2007 | 23.67 | 23.98 | 22.04 | 22.25 | 3,153,273 | -1.38(-5.86%) |
Dec 10, 2007 | 24.79 | 24.79 | 23.59 | 23.64 | 3,056,512 | -0.44(-1.85%) |
Dec 07, 2007 | 22.98 | 24.67 | 22.98 | 24.08 | 3,435,259 | +1.11(+4.84%) |
Dec 06, 2007 | 22.66 | 23.12 | 22.17 | 22.97 | 1,838,782 | +0.64(+2.86%) |
Dec 05, 2007 | 23.15 | 23.32 | 22.21 | 22.33 | 2,306,688 | +0.11(+0.50%) |
Dec 04, 2007 | 22.00 | 23.11 | 22.00 | 22.22 | 3,021,050 | -1.04(-4.45%) |