Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.56 | 18.56 | 18.29 | 18.29 | 6,533,528 | -0.35(-1.88%) |
Feb 28, 2008 | 18.57 | 18.71 | 18.57 | 18.64 | 4,796,748 | +0.03(+0.18%) |
Feb 27, 2008 | 18.85 | 18.85 | 18.61 | 18.61 | 3,563,119 | -0.26(-1.36%) |
Feb 26, 2008 | 18.67 | 18.87 | 18.62 | 18.87 | 3,529,029 | +0.23(+1.23%) |
Feb 25, 2008 | 18.61 | 18.66 | 18.51 | 18.64 | 3,613,398 | +0.03(+0.14%) |
Feb 22, 2008 | 18.47 | 18.61 | 18.29 | 18.61 | 4,600,076 | +0.20(+1.10%) |
Feb 21, 2008 | 18.51 | 18.58 | 18.37 | 18.41 | 5,987,598 | +0.07(+0.37%) |
Feb 20, 2008 | 18.45 | 18.68 | 18.31 | 18.34 | 5,261,265 | -0.40(-2.12%) |
Feb 19, 2008 | 18.84 | 18.84 | 18.42 | 18.74 | 5,471,529 | +0.30(+1.61%) |
Feb 18, 2008 | 18.37 | 18.46 | 18.29 | 18.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.37 | 18.46 | 18.29 | 18.44 | 4,602,624 | +0.08(+0.44%) |
Feb 14, 2008 | 18.58 | 18.62 | 18.31 | 18.36 | 5,030,380 | -0.09(-0.51%) |
Feb 13, 2008 | 18.78 | 18.78 | 18.45 | 18.45 | 2,777,091 | -0.09(-0.47%) |
Feb 12, 2008 | 18.43 | 18.54 | 18.37 | 18.54 | 7,644,393 | +0.24(+1.33%) |
Feb 11, 2008 | 18.07 | 18.31 | 18.07 | 18.30 | 5,104,286 | +0.23(+1.27%) |
Feb 08, 2008 | 18.18 | 18.27 | 18.07 | 18.07 | 4,193,608 | -0.20(-1.11%) |
Feb 07, 2008 | 18.01 | 18.29 | 18.00 | 18.27 | 3,552,493 | +0.19(+1.04%) |
Feb 06, 2008 | 18.20 | 18.22 | 18.02 | 18.08 | 4,661,765 | -0.07(-0.41%) |
Feb 05, 2008 | 18.40 | 18.40 | 18.07 | 18.16 | 6,761,992 | -0.25(-1.36%) |
Feb 04, 2008 | 18.62 | 18.62 | 18.39 | 18.41 | 3,798,176 | -0.11(-0.62%) |
Feb 01, 2008 | 18.34 | 18.59 | 18.34 | 18.52 | 6,442,146 | +0.18(+0.99%) |
Jan 31, 2008 | 18.02 | 18.44 | 18.01 | 18.34 | 4,495,268 | +0.27(+1.49%) |
Jan 30, 2008 | 18.25 | 18.37 | 18.05 | 18.07 | 7,218,878 | -0.13(-0.70%) |
Jan 29, 2008 | 18.36 | 18.36 | 18.09 | 18.20 | 2,570,790 | +0.05(+0.30%) |
Jan 28, 2008 | 18.02 | 18.24 | 17.96 | 18.14 | 6,548,507 | +0.14(+0.79%) |
Jan 25, 2008 | 18.32 | 18.33 | 17.96 | 18.00 | 4,391,163 | -0.25(-1.37%) |
Jan 24, 2008 | 18.46 | 18.46 | 18.10 | 18.25 | 5,617,002 | -0.09(-0.48%) |
Jan 23, 2008 | 17.79 | 18.37 | 17.71 | 18.34 | 15,428,172 | +0.22(+1.23%) |
Jan 22, 2008 | 16.98 | 18.22 | 16.44 | 18.12 | 17,948,438 | -0.19(-1.03%) |
Jan 21, 2008 | 18.70 | 18.70 | 18.20 | 18.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.70 | 18.70 | 18.20 | 18.31 | 8,950,532 | -0.27(-1.45%) |
Jan 17, 2008 | 18.85 | 18.86 | 18.49 | 18.58 | 6,303,864 | -0.13(-0.72%) |
Jan 16, 2008 | 18.65 | 18.92 | 18.65 | 18.71 | 13,319,173 | -0.07(-0.36%) |
Jan 15, 2008 | 18.88 | 18.89 | 18.71 | 18.78 | 3,873,177 | -0.20(-1.07%) |
Jan 14, 2008 | 19.03 | 19.13 | 18.95 | 18.98 | 10,873,530 | -0.08(-0.42%) |
Jan 11, 2008 | 19.33 | 19.36 | 18.99 | 19.06 | 6,609,373 | -0.27(-1.40%) |
Jan 10, 2008 | 19.28 | 19.49 | 19.22 | 19.33 | 7,450,796 | +0.03(+0.17%) |
Jan 09, 2008 | 19.21 | 19.30 | 19.07 | 19.30 | 7,058,268 | +0.26(+1.35%) |
Jan 08, 2008 | 19.30 | 19.46 | 19.04 | 19.04 | 8,230,768 | -0.14(-0.74%) |
Jan 07, 2008 | 18.95 | 19.25 | 18.95 | 19.18 | 5,675,020 | +0.22(+1.17%) |
Jan 04, 2008 | 18.89 | 19.11 | 18.89 | 18.96 | 6,188,392 | -0.08(-0.42%) |
Jan 03, 2008 | 19.15 | 19.22 | 19.01 | 19.04 | 6,495,580 | -0.10(-0.53%) |
Jan 02, 2008 | 19.24 | 19.36 | 19.05 | 19.14 | 15,013,339 | -0.28(-1.42%) |
Jan 01, 2008 | 19.57 | 19.57 | 19.29 | 19.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.57 | 19.57 | 19.29 | 19.42 | 2,615,172 | -0.16(-0.79%) |
Dec 28, 2007 | 19.69 | 19.69 | 19.52 | 19.57 | 1,075,731 | +0.07(+0.38%) |
Dec 27, 2007 | 19.80 | 19.80 | 19.50 | 19.50 | 3,632,895 | -0.19(-0.96%) |
Dec 26, 2007 | 19.80 | 19.80 | 19.64 | 19.69 | 2,000,780 | -0.07(-0.34%) |
Dec 24, 2007 | 19.87 | 19.87 | 19.69 | 19.76 | 1,308,510 | -0.03(-0.14%) |
Dec 21, 2007 | 19.40 | 19.78 | 19.40 | 19.78 | 3,374,380 | +0.36(+1.88%) |
Dec 20, 2007 | 19.81 | 19.81 | 19.42 | 19.42 | 2,552,057 | -0.09(-0.45%) |
Dec 19, 2007 | 19.24 | 19.56 | 19.24 | 19.51 | 2,851,550 | +0.16(+0.84%) |
Dec 18, 2007 | 19.66 | 19.66 | 19.30 | 19.34 | 5,947,240 | -0.09(-0.45%) |
Dec 17, 2007 | 19.39 | 19.55 | 19.36 | 19.43 | 4,417,454 | -0.13(-0.69%) |
Dec 14, 2007 | 19.55 | 19.84 | 19.54 | 19.57 | 4,077,128 | -0.24(-1.23%) |
Dec 13, 2007 | 19.86 | 19.86 | 19.59 | 19.81 | 4,774,773 | +0.09(+0.44%) |
Dec 12, 2007 | 20.02 | 20.05 | 19.57 | 19.72 | 3,529,495 | +0.05(+0.27%) |
Dec 11, 2007 | 20.05 | 20.05 | 19.61 | 19.67 | 5,424,049 | -0.22(-1.09%) |
Dec 10, 2007 | 20.07 | 20.07 | 19.86 | 19.88 | 1,454,325 | +0.02(+0.10%) |
Dec 07, 2007 | 19.82 | 19.96 | 19.76 | 19.86 | 4,464,385 | +0.21(+1.06%) |
Dec 06, 2007 | 19.78 | 19.86 | 19.65 | 19.65 | 4,712,422 | -0.01(-0.03%) |
Dec 05, 2007 | 19.82 | 19.82 | 19.61 | 19.66 | 2,421,164 | +0.08(+0.41%) |
Dec 04, 2007 | 19.59 | 19.65 | 19.55 | 19.58 | 3,244,756 | -0.03(-0.14%) |