Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.69 | 24.95 | 24.11 | 24.35 | 4,331,178 | -0.36(-1.46%) |
Feb 28, 2008 | 24.08 | 24.74 | 24.06 | 24.71 | 3,622,212 | +0.57(+2.36%) |
Feb 27, 2008 | 24.28 | 24.53 | 23.98 | 24.14 | 3,765,446 | +0.24(+1.00%) |
Feb 26, 2008 | 23.48 | 24.04 | 23.41 | 23.90 | 4,187,147 | +0.11(+0.46%) |
Feb 25, 2008 | 23.55 | 23.80 | 23.04 | 23.79 | 3,754,930 | +0.42(+1.80%) |
Feb 22, 2008 | 23.82 | 24.00 | 22.82 | 23.37 | 4,589,377 | -0.47(-1.97%) |
Feb 21, 2008 | 24.24 | 24.72 | 23.65 | 23.84 | 5,577,795 | -0.11(-0.46%) |
Feb 20, 2008 | 23.30 | 23.95 | 23.20 | 23.95 | 5,053,538 | +0.32(+1.35%) |
Feb 19, 2008 | 22.98 | 23.63 | 22.77 | 23.63 | 4,215,619 | +1.32(+5.92%) |
Feb 18, 2008 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.33 | 22.49 | 21.85 | 22.31 | 3,827,470 | +0.29(+1.32%) |
Feb 14, 2008 | 22.32 | 22.68 | 22.01 | 22.02 | 3,911,537 | -0.38(-1.70%) |
Feb 13, 2008 | 21.50 | 22.45 | 21.30 | 22.40 | 4,067,848 | +0.65(+2.99%) |
Feb 12, 2008 | 22.76 | 23.00 | 21.69 | 21.75 | 3,528,818 | -1.18(-5.15%) |
Feb 11, 2008 | 22.35 | 23.00 | 21.87 | 22.93 | 3,932,516 | +0.77(+3.47%) |
Feb 08, 2008 | 21.28 | 22.32 | 21.28 | 22.16 | 5,244,819 | +1.06(+5.02%) |
Feb 07, 2008 | 21.18 | 21.54 | 20.97 | 21.10 | 4,299,827 | -0.19(-0.89%) |
Feb 06, 2008 | 21.55 | 21.90 | 21.21 | 21.29 | 3,142,810 | +0.24(+1.14%) |
Feb 05, 2008 | 20.83 | 21.65 | 20.78 | 21.05 | 5,130,382 | -0.32(-1.50%) |
Feb 04, 2008 | 21.45 | 21.90 | 21.15 | 21.37 | 4,484,116 | -0.41(-1.88%) |
Feb 01, 2008 | 22.45 | 22.62 | 21.60 | 21.78 | 4,840,529 | -0.37(-1.67%) |
Jan 31, 2008 | 22.00 | 22.55 | 21.76 | 22.15 | 4,321,100 | -0.20(-0.89%) |
Jan 30, 2008 | 21.50 | 22.54 | 21.50 | 22.35 | 6,107,230 | +0.40(+1.82%) |
Jan 29, 2008 | 22.36 | 22.81 | 21.64 | 21.95 | 7,366,530 | -0.62(-2.75%) |
Jan 28, 2008 | 22.78 | 23.10 | 22.15 | 22.57 | 5,925,838 | +0.29(+1.30%) |
Jan 25, 2008 | 23.65 | 23.95 | 22.06 | 22.28 | 6,466,920 | -0.39(-1.72%) |
Jan 24, 2008 | 22.00 | 22.67 | 21.30 | 22.67 | 8,881,841 | +1.77(+8.47%) |
Jan 23, 2008 | 21.45 | 21.95 | 20.34 | 20.90 | 10,226,756 | -1.77(-7.81%) |
Jan 22, 2008 | 19.60 | 22.67 | 19.41 | 22.67 | 8,568,020 | +3.01(+15.31%) |
Jan 21, 2008 | 19.60 | 20.05 | 19.26 | 19.66 | 2,984,357 | -1.29(-6.16%) |
Jan 18, 2008 | 21.67 | 21.67 | 19.96 | 20.95 | 8,269,337 | -0.49(-2.29%) |
Jan 17, 2008 | 22.51 | 22.65 | 21.30 | 21.44 | 4,509,198 | -0.73(-3.29%) |
Jan 16, 2008 | 22.05 | 22.75 | 21.57 | 22.17 | 7,911,856 | -0.45(-1.99%) |
Jan 15, 2008 | 23.67 | 23.90 | 22.38 | 22.62 | 6,610,619 | -1.24(-5.20%) |
Jan 14, 2008 | 24.15 | 24.45 | 23.62 | 23.86 | 7,789,587 | +0.39(+1.66%) |
Jan 11, 2008 | 22.83 | 23.64 | 22.80 | 23.47 | 9,688,028 | +0.64(+2.80%) |
Jan 10, 2008 | 21.49 | 23.06 | 21.48 | 22.83 | 9,412,636 | +0.97(+4.44%) |
Jan 09, 2008 | 21.35 | 21.86 | 20.88 | 21.86 | 8,570,388 | +0.37(+1.72%) |
Jan 08, 2008 | 21.00 | 22.40 | 20.96 | 21.49 | 9,326,059 | +1.08(+5.29%) |
Jan 07, 2008 | 20.33 | 20.93 | 20.31 | 20.41 | 5,211,828 | -0.06(-0.29%) |
Jan 04, 2008 | 20.50 | 20.61 | 20.01 | 20.47 | 4,792,363 | -0.21(-1.02%) |
Jan 03, 2008 | 19.98 | 20.68 | 19.88 | 20.68 | 10,029,128 | +0.68(+3.40%) |
Jan 02, 2008 | 18.75 | 20.12 | 18.73 | 20.00 | 6,048,377 | +1.70(+9.29%) |
Jan 01, 2008 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.39 | 18.60 | 18.11 | 18.30 | 1,703,848 | -0.16(-0.87%) |
Dec 28, 2007 | 17.85 | 18.47 | 17.82 | 18.46 | 3,200,440 | +0.85(+4.83%) |
Dec 27, 2007 | 18.01 | 18.12 | 17.48 | 17.61 | 2,346,244 | +0.01(+0.06%) |
Dec 26, 2007 | 17.93 | 17.95 | 17.60 | 17.60 | 1,971,511 | +0.00(+0.00%) |
Dec 24, 2007 | 17.93 | 17.95 | 17.60 | 17.60 | 1,971,511 | -0.39(-2.17%) |
Dec 21, 2007 | 16.82 | 17.99 | 16.73 | 17.99 | 10,969,533 | +1.54(+9.36%) |
Dec 20, 2007 | 16.43 | 16.48 | 16.01 | 16.45 | 4,947,763 | +0.02(+0.12%) |
Dec 19, 2007 | 16.48 | 16.92 | 16.32 | 16.43 | 3,172,934 | -0.11(-0.67%) |
Dec 18, 2007 | 16.74 | 16.88 | 16.10 | 16.54 | 3,087,441 | +0.36(+2.22%) |
Dec 17, 2007 | 17.14 | 17.20 | 16.12 | 16.18 | 5,346,484 | -1.32(-7.54%) |
Dec 14, 2007 | 17.90 | 18.08 | 17.46 | 17.50 | 4,931,177 | -0.69(-3.79%) |
Dec 13, 2007 | 18.40 | 18.63 | 18.03 | 18.19 | 3,867,572 | -0.56(-2.99%) |
Dec 12, 2007 | 18.60 | 18.81 | 18.37 | 18.75 | 3,218,381 | +0.65(+3.59%) |
Dec 11, 2007 | 18.69 | 18.95 | 18.10 | 18.10 | 2,777,467 | -0.57(-3.05%) |
Dec 10, 2007 | 18.74 | 19.06 | 18.56 | 18.67 | 2,714,514 | +0.18(+0.97%) |
Dec 07, 2007 | 18.44 | 18.49 | 18.08 | 18.49 | 2,683,271 | +0.09(+0.49%) |
Dec 06, 2007 | 17.90 | 18.61 | 17.80 | 18.40 | 4,519,582 | +0.37(+2.05%) |
Dec 05, 2007 | 17.75 | 18.24 | 17.75 | 18.03 | 3,548,175 | -0.03(-0.17%) |
Dec 04, 2007 | 18.20 | 18.35 | 17.83 | 18.06 | 4,203,232 | +0.12(+0.67%) |