Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.30 | 18.44 | 17.91 | 17.93 | 1,336,558 | -0.65(-3.50%) |
Feb 28, 2008 | 19.69 | 19.69 | 18.28 | 18.58 | 767,870 | -0.77(-3.98%) |
Feb 27, 2008 | 19.63 | 19.74 | 19.08 | 19.35 | 923,214 | -0.08(-0.41%) |
Feb 26, 2008 | 18.87 | 20.24 | 18.59 | 19.43 | 1,251,926 | +0.39(+2.05%) |
Feb 25, 2008 | 18.87 | 19.09 | 18.31 | 19.04 | 782,017 | +0.19(+1.01%) |
Feb 22, 2008 | 19.14 | 19.14 | 18.47 | 18.85 | 576,287 | +0.03(+0.16%) |
Feb 21, 2008 | 19.54 | 19.78 | 18.73 | 18.82 | 748,101 | -0.54(-2.79%) |
Feb 20, 2008 | 19.00 | 19.49 | 18.91 | 19.36 | 686,480 | +0.33(+1.73%) |
Feb 19, 2008 | 19.79 | 19.79 | 18.95 | 19.03 | 990,745 | -0.29(-1.50%) |
Feb 18, 2008 | 19.45 | 19.59 | 19.06 | 19.32 | 1,073,889 | +0.00(+0.00%) |
Feb 15, 2008 | 19.45 | 19.59 | 19.06 | 19.32 | 1,073,889 | -0.24(-1.23%) |
Feb 14, 2008 | 20.18 | 20.27 | 19.28 | 19.56 | 1,160,597 | -0.53(-2.64%) |
Feb 13, 2008 | 19.68 | 20.30 | 19.57 | 20.09 | 1,077,713 | +0.56(+2.87%) |
Feb 12, 2008 | 19.76 | 20.09 | 19.36 | 19.53 | 1,251,119 | -0.09(-0.46%) |
Feb 11, 2008 | 20.54 | 20.74 | 19.57 | 19.62 | 1,633,149 | -0.85(-4.15%) |
Feb 08, 2008 | 20.87 | 21.23 | 20.20 | 20.47 | 1,502,985 | -1.03(-4.79%) |
Feb 07, 2008 | 21.04 | 21.84 | 21.01 | 21.50 | 2,089,658 | +0.44(+2.09%) |
Feb 06, 2008 | 19.31 | 22.61 | 18.84 | 21.06 | 10,737,052 | -2.13(-9.18%) |
Feb 05, 2008 | 25.49 | 25.93 | 23.19 | 23.19 | 3,446,615 | -3.04(-11.59%) |
Feb 04, 2008 | 25.28 | 26.64 | 25.26 | 26.23 | 1,653,894 | +0.28(+1.08%) |
Feb 01, 2008 | 24.37 | 25.98 | 24.28 | 25.95 | 1,034,653 | +1.73(+7.14%) |
Jan 31, 2008 | 23.99 | 24.43 | 23.83 | 24.22 | 902,157 | -0.19(-0.78%) |
Jan 30, 2008 | 24.26 | 24.91 | 24.13 | 24.41 | 960,227 | -0.07(-0.29%) |
Jan 29, 2008 | 24.64 | 24.80 | 24.09 | 24.48 | 940,754 | +0.04(+0.16%) |
Jan 28, 2008 | 24.56 | 24.87 | 24.12 | 24.44 | 1,013,603 | -0.22(-0.89%) |
Jan 25, 2008 | 25.36 | 25.49 | 24.45 | 24.66 | 1,220,442 | -0.29(-1.16%) |
Jan 24, 2008 | 25.60 | 26.24 | 24.92 | 24.95 | 1,357,550 | -0.63(-2.46%) |
Jan 23, 2008 | 25.03 | 25.61 | 24.07 | 25.58 | 1,057,794 | -0.11(-0.43%) |
Jan 22, 2008 | 24.95 | 26.71 | 17.25 | 25.69 | 865,891 | -0.93(-3.49%) |
Jan 21, 2008 | 26.37 | 27.35 | 25.90 | 26.62 | 649,143 | +0.00(+0.00%) |
Jan 18, 2008 | 26.37 | 27.35 | 25.90 | 26.62 | 649,143 | +0.40(+1.53%) |
Jan 17, 2008 | 28.28 | 28.65 | 26.15 | 26.22 | 883,060 | -2.00(-7.08%) |
Jan 16, 2008 | 26.74 | 29.04 | 25.83 | 28.22 | 1,575,243 | +2.51(+9.75%) |
Jan 15, 2008 | 26.50 | 26.60 | 25.17 | 25.71 | 1,000,958 | -1.06(-3.96%) |
Jan 14, 2008 | 26.60 | 27.24 | 26.60 | 26.77 | 1,013,471 | +0.41(+1.56%) |
Jan 11, 2008 | 28.25 | 28.70 | 25.62 | 26.36 | 1,918,765 | -2.17(-7.61%) |
Jan 10, 2008 | 28.42 | 29.00 | 28.03 | 28.53 | 973,809 | -0.11(-0.38%) |
Jan 09, 2008 | 28.55 | 28.89 | 27.68 | 28.64 | 2,015,146 | -0.35(-1.21%) |
Jan 08, 2008 | 30.06 | 30.84 | 28.99 | 28.99 | 560,187 | -0.99(-3.30%) |
Jan 07, 2008 | 30.65 | 30.95 | 29.65 | 29.98 | 817,730 | -0.59(-1.93%) |
Jan 04, 2008 | 31.55 | 31.97 | 30.19 | 30.57 | 661,887 | -1.40(-4.38%) |
Jan 03, 2008 | 33.16 | 33.38 | 31.82 | 31.97 | 787,498 | -1.19(-3.59%) |
Jan 02, 2008 | 32.92 | 33.86 | 32.76 | 33.16 | 995,783 | +0.06(+0.18%) |
Jan 01, 2008 | 33.37 | 33.80 | 32.71 | 33.10 | 334,555 | +0.00(+0.00%) |
Dec 31, 2007 | 33.37 | 33.80 | 32.71 | 33.10 | 334,555 | -0.37(-1.11%) |
Dec 28, 2007 | 34.20 | 34.50 | 33.20 | 33.47 | 324,226 | -0.38(-1.12%) |
Dec 27, 2007 | 34.51 | 35.00 | 33.72 | 33.85 | 432,463 | -0.66(-1.91%) |
Dec 26, 2007 | 33.82 | 34.87 | 33.79 | 34.51 | 412,603 | +0.89(+2.65%) |
Dec 24, 2007 | 33.52 | 34.12 | 33.25 | 33.62 | 210,694 | +0.23(+0.69%) |
Dec 21, 2007 | 33.46 | 33.46 | 32.69 | 33.39 | 764,629 | +0.57(+1.74%) |
Dec 20, 2007 | 31.77 | 32.82 | 31.54 | 32.82 | 528,216 | +1.25(+3.96%) |
Dec 19, 2007 | 31.30 | 31.67 | 31.14 | 31.57 | 773,512 | +0.15(+0.48%) |
Dec 18, 2007 | 31.78 | 32.04 | 30.90 | 31.42 | 506,440 | -0.04(-0.13%) |
Dec 17, 2007 | 32.39 | 32.51 | 31.45 | 31.46 | 718,144 | -1.25(-3.82%) |
Dec 14, 2007 | 32.80 | 33.79 | 32.26 | 32.71 | 744,832 | -0.20(-0.61%) |
Dec 13, 2007 | 32.70 | 33.33 | 32.48 | 32.91 | 882,278 | -0.02(-0.06%) |
Dec 12, 2007 | 33.19 | 33.27 | 32.56 | 32.93 | 960,094 | +0.61(+1.89%) |
Dec 11, 2007 | 33.94 | 34.41 | 32.19 | 32.32 | 1,339,105 | -1.52(-4.49%) |
Dec 10, 2007 | 33.98 | 35.00 | 33.68 | 33.84 | 1,524,193 | -0.06(-0.18%) |
Dec 07, 2007 | 38.75 | 38.75 | 33.32 | 33.90 | 5,957,532 | -4.97(-12.79%) |
Dec 06, 2007 | 39.08 | 39.29 | 38.27 | 38.87 | 902,587 | -0.33(-0.84%) |
Dec 05, 2007 | 38.74 | 39.50 | 38.36 | 39.20 | 571,158 | +1.00(+2.62%) |
Dec 04, 2007 | 37.34 | 38.59 | 36.87 | 38.20 | 585,502 | +0.50(+1.33%) |