Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.63 | 19.64 | 19.28 | 19.29 | 683,282 | -0.48(-2.45%) |
Feb 28, 2008 | 20.00 | 20.00 | 19.61 | 19.77 | 690,047 | +0.03(+0.16%) |
Feb 27, 2008 | 19.48 | 19.91 | 19.42 | 19.74 | 984,574 | +0.44(+2.29%) |
Feb 26, 2008 | 19.06 | 19.36 | 18.99 | 19.30 | 814,095 | +0.09(+0.45%) |
Feb 25, 2008 | 19.07 | 19.23 | 18.96 | 19.21 | 1,013,486 | +0.18(+0.93%) |
Feb 22, 2008 | 19.11 | 19.12 | 18.78 | 19.04 | 752,360 | +0.26(+1.37%) |
Feb 21, 2008 | 19.03 | 19.05 | 18.72 | 18.78 | 607,409 | -0.20(-1.03%) |
Feb 20, 2008 | 18.71 | 19.03 | 18.66 | 18.98 | 1,409,635 | -0.07(-0.39%) |
Feb 19, 2008 | 19.28 | 19.32 | 18.99 | 19.05 | 802,171 | +0.15(+0.81%) |
Feb 18, 2008 | 18.96 | 19.02 | 18.74 | 18.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.96 | 19.02 | 18.74 | 18.90 | 794,514 | -0.27(-1.41%) |
Feb 14, 2008 | 19.36 | 19.50 | 19.11 | 19.17 | 904,422 | -0.26(-1.33%) |
Feb 13, 2008 | 19.43 | 19.49 | 19.23 | 19.42 | 774,912 | -0.01(-0.06%) |
Feb 12, 2008 | 19.21 | 19.57 | 19.19 | 19.44 | 976,160 | +0.34(+1.80%) |
Feb 11, 2008 | 19.18 | 19.21 | 18.89 | 19.09 | 1,442,371 | -0.24(-1.24%) |
Feb 08, 2008 | 19.21 | 19.37 | 19.18 | 19.33 | 1,078,502 | +0.13(+0.70%) |
Feb 07, 2008 | 19.36 | 19.36 | 18.93 | 19.20 | 2,394,299 | -0.56(-2.82%) |
Feb 06, 2008 | 19.66 | 19.95 | 19.50 | 19.75 | 1,194,393 | +0.47(+2.45%) |
Feb 05, 2008 | 19.67 | 19.76 | 19.28 | 19.28 | 1,440,145 | -0.90(-4.46%) |
Feb 04, 2008 | 20.40 | 20.40 | 20.16 | 20.18 | 819,449 | -0.51(-2.46%) |
Feb 01, 2008 | 20.46 | 20.76 | 20.39 | 20.69 | 1,220,083 | +0.59(+2.96%) |
Jan 31, 2008 | 19.77 | 20.26 | 19.70 | 20.10 | 2,512,315 | +0.21(+1.08%) |
Jan 30, 2008 | 19.94 | 20.18 | 19.81 | 19.88 | 1,170,860 | -0.09(-0.43%) |
Jan 29, 2008 | 20.05 | 20.05 | 19.87 | 19.97 | 1,692,150 | -0.20(-0.97%) |
Jan 28, 2008 | 19.84 | 20.20 | 19.72 | 20.16 | 1,262,257 | +0.25(+1.26%) |
Jan 25, 2008 | 20.36 | 20.36 | 19.80 | 19.91 | 6,843,949 | -0.12(-0.58%) |
Jan 24, 2008 | 19.67 | 20.12 | 19.57 | 20.03 | 2,621,541 | +0.63(+3.25%) |
Jan 23, 2008 | 18.68 | 19.42 | 18.32 | 19.40 | 4,068,894 | -0.50(-2.49%) |
Jan 22, 2008 | 18.99 | 19.94 | 18.99 | 19.89 | 3,352,632 | -0.51(-2.49%) |
Jan 21, 2008 | 20.83 | 20.92 | 20.32 | 20.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.83 | 20.92 | 20.32 | 20.40 | 1,658,287 | +0.17(+0.85%) |
Jan 17, 2008 | 20.77 | 20.80 | 20.16 | 20.23 | 2,042,695 | +0.01(+0.06%) |
Jan 16, 2008 | 20.46 | 20.62 | 20.19 | 20.22 | 1,250,237 | +0.23(+1.13%) |
Jan 15, 2008 | 20.38 | 20.43 | 19.99 | 19.99 | 1,535,469 | -0.82(-3.94%) |
Jan 14, 2008 | 20.94 | 20.96 | 20.69 | 20.81 | 813,433 | +0.29(+1.43%) |
Jan 11, 2008 | 20.76 | 20.87 | 20.52 | 20.52 | 1,763,880 | -1.29(-5.93%) |
Jan 10, 2008 | 21.84 | 21.97 | 21.63 | 21.81 | 2,607,752 | -0.45(-2.04%) |
Jan 09, 2008 | 22.39 | 22.43 | 22.09 | 22.27 | 1,938,574 | -0.59(-2.60%) |
Jan 08, 2008 | 23.25 | 23.30 | 22.86 | 22.86 | 972,499 | -0.39(-1.66%) |
Jan 07, 2008 | 23.04 | 23.28 | 23.01 | 23.25 | 1,392,407 | +0.65(+2.87%) |
Jan 04, 2008 | 22.81 | 22.87 | 22.58 | 22.60 | 840,770 | -0.34(-1.47%) |
Jan 03, 2008 | 23.15 | 23.15 | 22.88 | 22.93 | 821,495 | +0.11(+0.48%) |
Jan 02, 2008 | 23.04 | 23.09 | 22.72 | 22.82 | 1,013,724 | -0.10(-0.45%) |
Jan 01, 2008 | 23.06 | 23.25 | 22.88 | 22.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.06 | 23.25 | 22.88 | 22.93 | 996,144 | -0.32(-1.40%) |
Dec 28, 2007 | 23.36 | 23.40 | 23.22 | 23.25 | 733,624 | +0.06(+0.24%) |
Dec 27, 2007 | 23.44 | 23.44 | 23.16 | 23.20 | 562,450 | +0.04(+0.16%) |
Dec 26, 2007 | 23.16 | 23.22 | 23.06 | 23.16 | 777,037 | +0.00(+0.00%) |
Dec 24, 2007 | 22.76 | 23.16 | 22.13 | 23.16 | 376,718 | +0.31(+1.37%) |
Dec 21, 2007 | 22.58 | 22.89 | 22.58 | 22.85 | 862,983 | +0.96(+4.37%) |
Dec 20, 2007 | 21.97 | 22.00 | 21.80 | 21.89 | 927,834 | +0.20(+0.90%) |
Dec 19, 2007 | 21.73 | 21.87 | 21.62 | 21.70 | 822,656 | -0.26(-1.20%) |
Dec 18, 2007 | 22.09 | 22.12 | 21.81 | 21.96 | 1,667,592 | +0.28(+1.30%) |
Dec 17, 2007 | 21.82 | 21.92 | 21.68 | 21.68 | 806,415 | +0.19(+0.88%) |
Dec 14, 2007 | 21.67 | 21.80 | 21.49 | 21.49 | 1,225,699 | -0.44(-2.01%) |
Dec 13, 2007 | 22.07 | 22.13 | 21.73 | 21.93 | 738,608 | -0.31(-1.38%) |
Dec 12, 2007 | 22.51 | 22.62 | 22.12 | 22.24 | 992,514 | +0.32(+1.48%) |
Dec 11, 2007 | 22.26 | 22.32 | 21.91 | 21.91 | 587,217 | -0.53(-2.35%) |
Dec 10, 2007 | 22.36 | 22.55 | 22.30 | 22.44 | 499,802 | +0.07(+0.30%) |
Dec 07, 2007 | 22.44 | 22.46 | 22.33 | 22.37 | 604,452 | -0.17(-0.73%) |
Dec 06, 2007 | 22.28 | 22.55 | 22.28 | 22.54 | 657,438 | +0.06(+0.25%) |
Dec 05, 2007 | 22.48 | 22.60 | 22.41 | 22.48 | 1,028,542 | +0.13(+0.58%) |
Dec 04, 2007 | 22.24 | 22.43 | 22.19 | 22.35 | 1,874,780 | +0.21(+0.97%) |