Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.11 | 22.21 | 21.33 | 21.47 | 17,013 | -0.34(-1.57%) |
Feb 28, 2008 | 21.81 | 21.85 | 21.62 | 21.81 | 6,516 | +0.15(+0.68%) |
Feb 27, 2008 | 22.03 | 22.03 | 21.25 | 21.66 | 34,669 | -0.38(-1.71%) |
Feb 26, 2008 | 22.15 | 22.42 | 21.60 | 22.04 | 17,655 | -0.07(-0.32%) |
Feb 25, 2008 | 21.98 | 22.15 | 21.57 | 22.11 | 11,877 | +0.34(+1.57%) |
Feb 22, 2008 | 21.43 | 22.10 | 21.19 | 21.77 | 22,149 | +0.06(+0.26%) |
Feb 21, 2008 | 21.79 | 21.96 | 21.40 | 21.71 | 27,989 | -0.02(-0.09%) |
Feb 20, 2008 | 21.36 | 21.81 | 21.36 | 21.73 | 20,384 | +0.10(+0.46%) |
Feb 19, 2008 | 21.81 | 21.81 | 21.30 | 21.63 | 28,249 | +0.29(+1.37%) |
Feb 18, 2008 | 21.65 | 21.65 | 20.84 | 21.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.65 | 21.65 | 20.84 | 21.34 | 14,445 | -0.06(-0.29%) |
Feb 14, 2008 | 20.60 | 21.58 | 20.31 | 21.40 | 29,854 | +0.90(+4.41%) |
Feb 13, 2008 | 19.65 | 20.81 | 19.54 | 20.50 | 23,113 | +0.84(+4.28%) |
Feb 12, 2008 | 19.41 | 19.66 | 18.96 | 19.66 | 37,269 | +0.28(+1.45%) |
Feb 11, 2008 | 18.69 | 19.41 | 18.69 | 19.38 | 31,459 | +0.53(+2.81%) |
Feb 08, 2008 | 18.69 | 18.92 | 18.54 | 18.85 | 117,170 | +0.16(+0.83%) |
Feb 07, 2008 | 18.59 | 18.89 | 18.55 | 18.69 | 45,905 | +0.21(+1.11%) |
Feb 06, 2008 | 18.77 | 18.86 | 18.35 | 18.49 | 22,792 | -0.28(-1.51%) |
Feb 05, 2008 | 19.78 | 19.78 | 18.52 | 18.77 | 41,410 | -0.10(-0.51%) |
Feb 04, 2008 | 20.09 | 20.09 | 18.56 | 18.87 | 43,015 | -0.57(-2.92%) |
Feb 01, 2008 | 19.08 | 19.98 | 19.08 | 19.43 | 16,050 | +0.12(+0.63%) |
Jan 31, 2008 | 18.14 | 19.31 | 17.91 | 19.31 | 12,840 | +0.93(+5.09%) |
Jan 30, 2008 | 18.38 | 18.74 | 17.58 | 18.38 | 29,854 | -0.10(-0.52%) |
Jan 29, 2008 | 18.36 | 18.54 | 18.36 | 18.47 | 8,988 | +0.15(+0.82%) |
Jan 28, 2008 | 17.62 | 18.32 | 17.52 | 18.32 | 47,831 | +0.57(+3.19%) |
Jan 25, 2008 | 17.52 | 17.86 | 17.52 | 17.76 | 18,297 | +0.37(+2.15%) |
Jan 24, 2008 | 17.10 | 18.00 | 17.10 | 17.38 | 28,570 | +0.05(+0.27%) |
Jan 23, 2008 | 17.57 | 17.73 | 16.88 | 17.34 | 29,854 | -0.23(-1.33%) |
Jan 22, 2008 | 17.10 | 17.72 | 16.82 | 17.57 | 21,828 | -0.15(-0.83%) |
Jan 21, 2008 | 18.14 | 18.42 | 17.48 | 17.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.14 | 18.42 | 17.48 | 17.72 | 33,385 | -0.46(-2.52%) |
Jan 17, 2008 | 18.31 | 18.75 | 17.84 | 18.17 | 31,459 | -0.39(-2.08%) |
Jan 16, 2008 | 18.38 | 18.84 | 18.38 | 18.56 | 26,323 | +0.02(+0.12%) |
Jan 15, 2008 | 18.50 | 18.96 | 18.27 | 18.54 | 17,334 | +0.16(+0.85%) |
Jan 14, 2008 | 17.94 | 18.66 | 17.94 | 18.38 | 41,731 | +0.05(+0.29%) |
Jan 11, 2008 | 17.66 | 18.40 | 17.60 | 18.33 | 69,018 | -0.05(-0.29%) |
Jan 10, 2008 | 18.85 | 19.68 | 18.32 | 18.38 | 38,720 | -0.90(-4.65%) |
Jan 09, 2008 | 19.17 | 19.51 | 19.08 | 19.28 | 12,840 | +0.20(+1.04%) |
Jan 08, 2008 | 18.69 | 19.42 | 18.22 | 19.08 | 35,327 | +0.23(+1.22%) |
Jan 07, 2008 | 19.75 | 19.75 | 17.74 | 18.85 | 144,937 | -1.06(-5.31%) |
Jan 04, 2008 | 20.87 | 20.93 | 19.63 | 19.91 | 23,434 | -1.00(-4.77%) |
Jan 03, 2008 | 21.28 | 21.28 | 20.87 | 20.90 | 18,618 | -0.42(-1.97%) |
Jan 02, 2008 | 21.65 | 21.74 | 21.23 | 21.32 | 13,803 | -0.33(-1.51%) |
Jan 01, 2008 | 21.18 | 21.65 | 21.03 | 21.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.18 | 21.65 | 21.03 | 21.65 | 12,519 | +0.27(+1.28%) |
Dec 28, 2007 | 21.60 | 21.96 | 21.29 | 21.38 | 13,803 | -0.13(-0.62%) |
Dec 27, 2007 | 21.42 | 21.55 | 21.42 | 21.51 | 2,889 | +0.05(+0.22%) |
Dec 26, 2007 | 21.49 | 21.65 | 21.34 | 21.46 | 7,704 | -0.19(-0.86%) |
Dec 24, 2007 | 21.73 | 21.73 | 21.50 | 21.65 | 6,741 | -0.00(-0.01%) |
Dec 21, 2007 | 21.50 | 21.85 | 21.50 | 21.65 | 16,371 | +0.31(+1.46%) |
Dec 20, 2007 | 21.51 | 21.84 | 21.34 | 21.34 | 38,842 | -0.19(-0.87%) |
Dec 19, 2007 | 22.24 | 22.24 | 21.53 | 21.53 | 10,304 | -0.23(-1.06%) |
Dec 18, 2007 | 20.78 | 21.89 | 20.78 | 21.76 | 19,264 | +0.60(+2.85%) |
Dec 17, 2007 | 21.34 | 21.42 | 21.03 | 21.16 | 36,916 | -0.98(-4.43%) |
Dec 14, 2007 | 22.29 | 22.40 | 22.05 | 22.14 | 5,457 | +0.25(+1.15%) |
Dec 13, 2007 | 21.79 | 22.44 | 21.79 | 21.89 | 8,346 | -0.07(-0.34%) |
Dec 12, 2007 | 22.04 | 22.12 | 21.96 | 21.96 | 2,568 | +0.00(+0.00%) |
Dec 11, 2007 | 21.96 | 21.96 | 21.96 | 21.96 | 963 | -0.43(-1.91%) |
Dec 10, 2007 | 22.72 | 22.72 | 21.92 | 22.39 | 13,482 | -0.17(-0.73%) |
Dec 07, 2007 | 22.68 | 22.68 | 22.43 | 22.55 | 9,630 | +0.28(+1.26%) |
Dec 06, 2007 | 22.58 | 22.89 | 22.27 | 22.27 | 21,828 | -0.47(-2.05%) |
Dec 05, 2007 | 22.22 | 22.89 | 22.22 | 22.74 | 9,951 | +0.55(+2.50%) |
Dec 04, 2007 | 22.85 | 22.97 | 22.19 | 22.19 | 16,050 | -0.41(-1.83%) |