Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.83 | 18.83 | 18.52 | 18.64 | 15,483,588 | -0.23(-1.24%) |
Feb 28, 2008 | 18.88 | 19.00 | 18.73 | 18.87 | 14,338,627 | -0.11(-0.59%) |
Feb 27, 2008 | 19.18 | 19.33 | 18.92 | 18.98 | 15,043,512 | -0.36(-1.85%) |
Feb 26, 2008 | 19.25 | 19.49 | 19.14 | 19.34 | 11,903,259 | +0.03(+0.18%) |
Feb 25, 2008 | 19.06 | 19.32 | 18.96 | 19.30 | 11,379,163 | +0.32(+1.70%) |
Feb 22, 2008 | 19.17 | 19.27 | 18.70 | 18.98 | 17,778,718 | -0.11(-0.58%) |
Feb 21, 2008 | 19.38 | 19.45 | 18.98 | 19.09 | 31,151,022 | -0.26(-1.35%) |
Feb 20, 2008 | 19.26 | 19.38 | 19.01 | 19.35 | 17,013,926 | +0.01(+0.07%) |
Feb 19, 2008 | 19.59 | 19.60 | 19.29 | 19.34 | 14,967,424 | +0.01(+0.04%) |
Feb 18, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 18,829,324 | +0.06(+0.31%) |
Feb 14, 2008 | 19.66 | 19.69 | 19.23 | 19.27 | 15,823,983 | -0.40(-2.02%) |
Feb 13, 2008 | 19.66 | 19.75 | 19.46 | 19.67 | 12,466,420 | +0.20(+1.02%) |
Feb 12, 2008 | 19.49 | 19.74 | 19.42 | 19.47 | 26,235,588 | -0.14(-0.69%) |
Feb 11, 2008 | 19.80 | 19.96 | 19.46 | 19.61 | 12,848,002 | -0.16(-0.81%) |
Feb 08, 2008 | 20.15 | 20.15 | 19.66 | 19.77 | 16,388,805 | -0.45(-2.24%) |
Feb 07, 2008 | 20.08 | 20.24 | 19.93 | 20.22 | 21,594,578 | +0.13(+0.64%) |
Feb 06, 2008 | 20.05 | 20.32 | 19.80 | 20.09 | 25,906,766 | +0.14(+0.68%) |
Feb 05, 2008 | 20.19 | 20.25 | 19.92 | 19.95 | 19,071,748 | -0.25(-1.22%) |
Feb 04, 2008 | 20.03 | 20.36 | 19.96 | 20.20 | 20,452,492 | +0.17(+0.87%) |
Feb 01, 2008 | 19.73 | 20.08 | 19.44 | 20.03 | 25,836,848 | +0.48(+2.44%) |
Jan 31, 2008 | 19.22 | 19.73 | 18.41 | 19.55 | 29,897,286 | +0.08(+0.41%) |
Jan 30, 2008 | 19.76 | 19.84 | 19.16 | 19.47 | 26,825,156 | -0.10(-0.53%) |
Jan 29, 2008 | 19.72 | 19.82 | 19.42 | 19.58 | 21,240,624 | -0.09(-0.48%) |
Jan 28, 2008 | 19.30 | 19.68 | 19.20 | 19.67 | 24,032,134 | +0.36(+1.87%) |
Jan 25, 2008 | 19.94 | 20.00 | 19.29 | 19.31 | 25,663,010 | -0.55(-2.77%) |
Jan 24, 2008 | 20.24 | 20.89 | 19.72 | 19.86 | 23,233,140 | -0.32(-1.57%) |
Jan 23, 2008 | 19.92 | 20.24 | 19.03 | 20.17 | 38,184,464 | +0.17(+0.83%) |
Jan 22, 2008 | 19.59 | 20.79 | 19.29 | 20.01 | 34,606,984 | -0.68(-3.26%) |
Jan 21, 2008 | 20.89 | 21.18 | 20.45 | 20.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.89 | 21.18 | 20.45 | 20.68 | 28,544,358 | -0.11(-0.54%) |
Jan 17, 2008 | 21.15 | 21.15 | 20.70 | 20.79 | 23,929,272 | -0.26(-1.24%) |
Jan 16, 2008 | 20.63 | 21.25 | 20.63 | 21.05 | 27,732,106 | +0.29(+1.39%) |
Jan 15, 2008 | 20.58 | 20.91 | 20.45 | 20.77 | 23,394,516 | -0.09(-0.43%) |
Jan 14, 2008 | 21.18 | 21.23 | 20.67 | 20.86 | 21,627,570 | -0.20(-0.94%) |
Jan 11, 2008 | 20.77 | 21.14 | 20.71 | 21.05 | 22,950,282 | +0.14(+0.65%) |
Jan 10, 2008 | 20.70 | 21.26 | 20.64 | 20.92 | 24,317,868 | +0.02(+0.12%) |
Jan 09, 2008 | 20.50 | 20.98 | 20.48 | 20.89 | 28,380,190 | +0.36(+1.75%) |
Jan 08, 2008 | 20.07 | 20.88 | 20.07 | 20.54 | 30,296,342 | +0.53(+2.63%) |
Jan 07, 2008 | 19.50 | 20.19 | 19.49 | 20.01 | 28,495,586 | +0.60(+3.07%) |
Jan 04, 2008 | 19.18 | 19.69 | 19.14 | 19.41 | 16,961,344 | +0.11(+0.58%) |
Jan 03, 2008 | 19.45 | 19.53 | 19.28 | 19.30 | 15,031,596 | -0.12(-0.61%) |
Jan 02, 2008 | 19.54 | 19.71 | 19.32 | 19.42 | 15,464,016 | -0.12(-0.61%) |
Jan 01, 2008 | 19.82 | 19.87 | 19.49 | 19.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.82 | 19.87 | 19.49 | 19.54 | 14,386,854 | -0.38(-1.89%) |
Dec 28, 2007 | 19.86 | 19.99 | 19.70 | 19.92 | 10,445,498 | +0.09(+0.44%) |
Dec 27, 2007 | 20.07 | 20.16 | 19.81 | 19.83 | 10,703,419 | -0.31(-1.55%) |
Dec 26, 2007 | 20.24 | 20.40 | 20.02 | 20.14 | 10,031,135 | -0.16(-0.81%) |
Dec 24, 2007 | 20.23 | 20.38 | 20.20 | 20.31 | 3,819,041 | +0.03(+0.15%) |
Dec 21, 2007 | 20.41 | 20.49 | 19.84 | 20.27 | 26,820,410 | +0.23(+1.15%) |
Dec 20, 2007 | 20.02 | 20.10 | 19.87 | 20.04 | 11,281,580 | +0.13(+0.65%) |
Dec 19, 2007 | 20.04 | 20.18 | 19.82 | 19.92 | 10,387,943 | -0.16(-0.80%) |
Dec 18, 2007 | 19.92 | 20.17 | 19.73 | 20.08 | 16,975,024 | +0.32(+1.62%) |
Dec 17, 2007 | 19.99 | 20.16 | 19.68 | 19.76 | 14,295,168 | -0.26(-1.29%) |
Dec 14, 2007 | 20.19 | 20.35 | 20.00 | 20.01 | 13,120,251 | -0.30(-1.49%) |
Dec 13, 2007 | 20.14 | 20.35 | 20.01 | 20.32 | 11,475,034 | +0.09(+0.46%) |
Dec 12, 2007 | 20.36 | 20.70 | 20.01 | 20.22 | 27,387,350 | +0.01(+0.03%) |
Dec 11, 2007 | 20.49 | 20.56 | 20.16 | 20.22 | 18,607,184 | -0.28(-1.38%) |
Dec 10, 2007 | 20.28 | 20.58 | 20.24 | 20.50 | 15,702,130 | +0.24(+1.17%) |
Dec 07, 2007 | 20.23 | 20.36 | 20.16 | 20.26 | 11,265,385 | +0.02(+0.12%) |
Dec 06, 2007 | 20.23 | 20.29 | 20.02 | 20.24 | 13,447,786 | -0.00(-0.02%) |
Dec 05, 2007 | 20.17 | 20.24 | 20.00 | 20.24 | 14,750,238 | +0.23(+1.15%) |
Dec 04, 2007 | 19.68 | 20.08 | 19.68 | 20.01 | 17,774,360 | +0.17(+0.86%) |