Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.71 | 18.94 | 18.55 | 18.67 | 649,397 | -0.22(-1.17%) |
Feb 28, 2008 | 18.96 | 19.09 | 18.67 | 18.89 | 738,388 | -0.23(-1.20%) |
Feb 27, 2008 | 19.17 | 19.73 | 18.88 | 19.12 | 916,460 | -0.25(-1.27%) |
Feb 26, 2008 | 19.62 | 19.66 | 19.13 | 19.37 | 1,216,964 | -0.32(-1.63%) |
Feb 25, 2008 | 19.44 | 19.82 | 19.05 | 19.69 | 819,411 | +0.23(+1.18%) |
Feb 22, 2008 | 19.66 | 19.78 | 18.98 | 19.46 | 453,440 | -0.28(-1.41%) |
Feb 21, 2008 | 20.40 | 20.85 | 19.58 | 19.73 | 666,877 | -0.53(-2.63%) |
Feb 20, 2008 | 20.93 | 20.93 | 19.82 | 20.27 | 1,201,081 | -0.84(-3.97%) |
Feb 19, 2008 | 19.00 | 21.13 | 18.92 | 21.11 | 2,306,632 | +2.68(+14.57%) |
Feb 18, 2008 | 20.68 | 21.15 | 18.28 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.68 | 21.15 | 18.28 | 18.42 | 2,491,263 | -3.20(-14.81%) |
Feb 14, 2008 | 22.14 | 22.26 | 21.16 | 21.62 | 490,184 | -0.53(-2.37%) |
Feb 13, 2008 | 21.20 | 22.22 | 21.09 | 22.15 | 545,446 | +1.11(+5.27%) |
Feb 12, 2008 | 21.33 | 21.34 | 20.77 | 21.04 | 536,452 | -0.22(-1.04%) |
Feb 11, 2008 | 21.44 | 21.48 | 21.06 | 21.26 | 392,488 | -0.16(-0.77%) |
Feb 08, 2008 | 21.77 | 21.81 | 21.27 | 21.43 | 492,948 | -0.25(-1.14%) |
Feb 07, 2008 | 21.34 | 22.36 | 21.15 | 21.67 | 813,683 | +0.20(+0.92%) |
Feb 06, 2008 | 21.58 | 22.31 | 21.38 | 21.48 | 387,129 | +0.02(+0.11%) |
Feb 05, 2008 | 21.73 | 21.98 | 21.38 | 21.45 | 330,241 | -0.79(-3.54%) |
Feb 04, 2008 | 22.46 | 22.46 | 21.96 | 22.24 | 324,394 | -0.14(-0.62%) |
Feb 01, 2008 | 22.01 | 22.66 | 21.77 | 22.38 | 485,068 | +0.51(+2.33%) |
Jan 31, 2008 | 20.92 | 22.08 | 20.64 | 21.87 | 625,765 | +0.65(+3.06%) |
Jan 30, 2008 | 21.23 | 21.98 | 21.07 | 21.22 | 494,082 | -0.15(-0.69%) |
Jan 29, 2008 | 21.44 | 21.52 | 20.88 | 21.37 | 328,170 | +0.07(+0.31%) |
Jan 28, 2008 | 20.52 | 21.34 | 20.32 | 21.30 | 386,763 | +0.78(+3.80%) |
Jan 25, 2008 | 20.98 | 21.48 | 20.50 | 20.52 | 857,129 | -0.09(-0.44%) |
Jan 24, 2008 | 21.31 | 21.77 | 20.39 | 20.61 | 528,922 | -0.53(-2.52%) |
Jan 23, 2008 | 19.49 | 21.20 | 18.99 | 21.15 | 902,407 | +1.12(+5.62%) |
Jan 22, 2008 | 19.39 | 20.74 | 19.39 | 20.02 | 727,780 | -0.21(-1.01%) |
Jan 21, 2008 | 19.96 | 21.06 | 19.70 | 20.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.96 | 21.06 | 19.70 | 20.23 | 814,457 | +0.27(+1.36%) |
Jan 17, 2008 | 21.10 | 21.75 | 19.86 | 19.96 | 1,177,954 | -1.07(-5.08%) |
Jan 16, 2008 | 21.64 | 22.30 | 20.93 | 21.02 | 739,935 | -0.63(-2.92%) |
Jan 15, 2008 | 22.55 | 22.69 | 21.57 | 21.66 | 965,142 | -1.17(-5.11%) |
Jan 14, 2008 | 23.18 | 23.35 | 22.79 | 22.82 | 651,224 | -0.16(-0.71%) |
Jan 11, 2008 | 23.49 | 23.69 | 22.90 | 22.99 | 504,985 | -0.76(-3.18%) |
Jan 10, 2008 | 23.27 | 24.15 | 23.17 | 23.74 | 579,840 | +0.11(+0.45%) |
Jan 09, 2008 | 23.91 | 24.15 | 22.84 | 23.63 | 866,846 | -0.39(-1.61%) |
Jan 08, 2008 | 26.32 | 26.32 | 23.95 | 24.02 | 783,313 | -2.13(-8.16%) |
Jan 07, 2008 | 26.10 | 26.78 | 25.74 | 26.15 | 560,846 | -0.29(-1.09%) |
Jan 04, 2008 | 27.34 | 27.48 | 26.39 | 26.44 | 386,885 | -1.21(-4.36%) |
Jan 03, 2008 | 27.53 | 28.03 | 27.43 | 27.65 | 496,641 | +0.15(+0.54%) |
Jan 02, 2008 | 27.42 | 27.83 | 27.08 | 27.50 | 762,563 | +0.09(+0.33%) |
Jan 01, 2008 | 27.86 | 27.90 | 27.11 | 27.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.86 | 27.90 | 27.11 | 27.41 | 534,659 | -0.70(-2.48%) |
Dec 28, 2007 | 27.45 | 28.31 | 27.45 | 28.11 | 570,582 | +0.60(+2.18%) |
Dec 27, 2007 | 28.07 | 28.07 | 27.43 | 27.51 | 384,205 | -0.62(-2.19%) |
Dec 26, 2007 | 27.50 | 28.21 | 27.36 | 28.12 | 505,168 | +0.62(+2.27%) |
Dec 24, 2007 | 27.02 | 27.91 | 27.02 | 27.50 | 177,363 | +0.30(+1.09%) |
Dec 21, 2007 | 26.06 | 27.53 | 26.01 | 27.21 | 1,109,128 | +1.37(+5.31%) |
Dec 20, 2007 | 25.05 | 25.87 | 24.59 | 25.83 | 501,598 | +1.00(+4.03%) |
Dec 19, 2007 | 24.27 | 25.00 | 24.02 | 24.83 | 526,973 | +0.44(+1.78%) |
Dec 18, 2007 | 23.58 | 24.63 | 23.42 | 24.40 | 595,067 | +0.80(+3.41%) |
Dec 17, 2007 | 24.67 | 24.67 | 23.58 | 23.59 | 644,037 | -1.28(-5.15%) |
Dec 14, 2007 | 24.75 | 25.05 | 24.75 | 24.87 | 372,389 | -0.21(-0.82%) |
Dec 13, 2007 | 24.99 | 25.24 | 24.68 | 25.08 | 330,594 | -0.07(-0.29%) |
Dec 12, 2007 | 24.97 | 25.50 | 24.78 | 25.15 | 482,511 | +0.30(+1.22%) |
Dec 11, 2007 | 25.54 | 25.69 | 24.75 | 24.85 | 801,424 | -0.62(-2.42%) |
Dec 10, 2007 | 25.50 | 25.88 | 25.30 | 25.46 | 396,996 | +0.39(+1.57%) |
Dec 07, 2007 | 25.22 | 25.34 | 24.90 | 25.07 | 342,130 | -0.12(-0.49%) |
Dec 06, 2007 | 24.91 | 25.44 | 24.91 | 25.19 | 577,526 | +0.15(+0.59%) |
Dec 05, 2007 | 25.06 | 25.37 | 24.82 | 25.05 | 723,826 | +0.43(+1.73%) |
Dec 04, 2007 | 24.77 | 25.19 | 24.36 | 24.62 | 984,024 | -0.43(-1.70%) |