Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.16 | 18.16 | 17.65 | 17.68 | 10,563,252 | -0.67(-3.64%) |
Feb 28, 2008 | 18.31 | 18.46 | 17.99 | 18.35 | 7,478,381 | -0.19(-1.01%) |
Feb 27, 2008 | 18.61 | 18.90 | 18.21 | 18.54 | 6,506,174 | -0.18(-0.98%) |
Feb 26, 2008 | 18.39 | 18.91 | 18.23 | 18.72 | 7,922,239 | +0.33(+1.82%) |
Feb 25, 2008 | 17.73 | 18.44 | 17.68 | 18.39 | 6,889,424 | +0.66(+3.70%) |
Feb 22, 2008 | 17.81 | 18.05 | 17.24 | 17.73 | 6,514,479 | +0.05(+0.30%) |
Feb 21, 2008 | 18.18 | 18.74 | 17.58 | 17.68 | 8,848,220 | -0.47(-2.61%) |
Feb 20, 2008 | 17.50 | 18.21 | 17.50 | 18.15 | 8,586,040 | +0.64(+3.65%) |
Feb 19, 2008 | 17.75 | 18.08 | 17.47 | 17.51 | 7,110,856 | +0.11(+0.63%) |
Feb 18, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,831 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,831 | -0.21(-1.20%) |
Feb 14, 2008 | 18.36 | 18.46 | 17.50 | 17.61 | 7,938,798 | -0.92(-4.97%) |
Feb 13, 2008 | 18.04 | 18.57 | 18.04 | 18.53 | 7,187,755 | +0.82(+4.60%) |
Feb 12, 2008 | 17.69 | 18.23 | 17.53 | 17.72 | 10,087,391 | -0.05(-0.28%) |
Feb 11, 2008 | 17.64 | 17.83 | 17.42 | 17.77 | 5,043,009 | +0.23(+1.30%) |
Feb 08, 2008 | 17.64 | 17.97 | 17.25 | 17.54 | 7,033,809 | -0.45(-2.51%) |
Feb 07, 2008 | 17.52 | 18.30 | 17.50 | 17.99 | 9,920,016 | +0.34(+1.94%) |
Feb 06, 2008 | 17.36 | 18.18 | 17.18 | 17.65 | 12,415,542 | +0.49(+2.87%) |
Feb 05, 2008 | 17.73 | 17.92 | 17.12 | 17.16 | 12,712,326 | -1.19(-6.49%) |
Feb 04, 2008 | 18.87 | 18.90 | 18.32 | 18.35 | 7,072,709 | -0.56(-2.95%) |
Feb 01, 2008 | 19.76 | 19.77 | 18.55 | 18.90 | 8,860,554 | -0.22(-1.15%) |
Jan 31, 2008 | 18.34 | 19.35 | 17.99 | 19.12 | 9,272,948 | +0.48(+2.58%) |
Jan 30, 2008 | 18.44 | 19.22 | 18.15 | 18.64 | 9,745,061 | -0.01(-0.07%) |
Jan 29, 2008 | 19.26 | 19.49 | 18.37 | 18.66 | 14,834,677 | -0.98(-4.98%) |
Jan 28, 2008 | 19.10 | 19.77 | 18.74 | 19.63 | 8,707,294 | +0.60(+3.15%) |
Jan 25, 2008 | 18.83 | 19.54 | 18.76 | 19.03 | 19,886,664 | +0.23(+1.24%) |
Jan 24, 2008 | 18.55 | 19.39 | 18.52 | 18.80 | 11,812,784 | -0.50(-2.60%) |
Jan 23, 2008 | 17.36 | 19.56 | 16.95 | 19.30 | 13,704,161 | +1.37(+7.61%) |
Jan 22, 2008 | 17.40 | 18.20 | 17.23 | 17.94 | 9,327,349 | -0.19(-1.03%) |
Jan 21, 2008 | 18.45 | 18.57 | 17.62 | 18.13 | 12,227,043 | +0.00(+0.00%) |
Jan 18, 2008 | 18.45 | 18.57 | 17.62 | 18.13 | 12,227,043 | +0.50(+2.82%) |
Jan 17, 2008 | 18.80 | 19.25 | 17.62 | 17.63 | 11,460,601 | -1.38(-7.27%) |
Jan 16, 2008 | 19.38 | 19.54 | 18.41 | 19.01 | 11,176,948 | +0.01(+0.04%) |
Jan 15, 2008 | 19.45 | 19.76 | 18.93 | 19.00 | 6,866,964 | -0.83(-4.19%) |
Jan 14, 2008 | 19.10 | 19.86 | 19.10 | 19.83 | 4,831,102 | +0.75(+3.93%) |
Jan 11, 2008 | 19.73 | 19.97 | 18.97 | 19.08 | 8,020,182 | -0.99(-4.95%) |
Jan 10, 2008 | 19.12 | 20.35 | 19.12 | 20.08 | 12,318,112 | +0.39(+1.97%) |
Jan 09, 2008 | 20.10 | 20.10 | 18.93 | 19.69 | 9,607,768 | +0.03(+0.17%) |
Jan 08, 2008 | 21.00 | 21.03 | 19.65 | 19.66 | 8,908,399 | -1.17(-5.62%) |
Jan 07, 2008 | 20.71 | 21.18 | 20.45 | 20.83 | 7,506,684 | +0.26(+1.29%) |
Jan 04, 2008 | 22.15 | 22.15 | 20.49 | 20.56 | 8,309,829 | -1.06(-4.88%) |
Jan 03, 2008 | 21.50 | 22.02 | 21.49 | 21.62 | 5,391,105 | +0.02(+0.11%) |
Jan 02, 2008 | 22.08 | 22.64 | 21.52 | 21.59 | 5,546,622 | -0.61(-2.75%) |
Jan 01, 2008 | 22.63 | 22.99 | 22.18 | 22.21 | 3,998,555 | +0.00(+0.00%) |
Dec 31, 2007 | 22.63 | 22.99 | 22.18 | 22.21 | 3,942,934 | -0.59(-2.58%) |
Dec 28, 2007 | 22.68 | 22.96 | 22.49 | 22.79 | 3,009,497 | +0.35(+1.54%) |
Dec 27, 2007 | 23.29 | 23.41 | 22.45 | 22.45 | 4,166,437 | -0.88(-3.76%) |
Dec 26, 2007 | 22.85 | 23.45 | 22.65 | 23.32 | 2,308,874 | +0.27(+1.17%) |
Dec 24, 2007 | 23.22 | 23.34 | 22.82 | 23.05 | 1,328,205 | -0.01(-0.04%) |
Dec 21, 2007 | 22.28 | 23.13 | 22.10 | 23.06 | 12,241,158 | +1.16(+5.30%) |
Dec 20, 2007 | 21.44 | 22.01 | 21.22 | 21.90 | 5,465,790 | +0.66(+3.13%) |
Dec 19, 2007 | 21.31 | 21.48 | 21.11 | 21.24 | 4,758,655 | -0.02(-0.08%) |
Dec 18, 2007 | 20.89 | 21.37 | 20.82 | 21.25 | 6,892,203 | +0.69(+3.35%) |
Dec 17, 2007 | 21.37 | 21.90 | 20.54 | 20.56 | 5,941,823 | -1.10(-5.08%) |
Dec 14, 2007 | 21.71 | 22.21 | 21.46 | 21.66 | 7,193,700 | -1.13(-4.97%) |
Dec 13, 2007 | 22.27 | 22.89 | 22.27 | 22.80 | 6,110,591 | +0.30(+1.34%) |
Dec 12, 2007 | 22.68 | 22.86 | 22.17 | 22.49 | 8,163,998 | +0.40(+1.79%) |
Dec 11, 2007 | 23.51 | 23.68 | 22.07 | 22.10 | 6,609,130 | -1.34(-5.72%) |
Dec 10, 2007 | 22.97 | 23.52 | 22.79 | 23.44 | 5,280,392 | +0.47(+2.04%) |
Dec 07, 2007 | 22.44 | 23.11 | 22.38 | 22.97 | 9,423,418 | +0.24(+1.06%) |
Dec 06, 2007 | 22.30 | 22.81 | 22.12 | 22.73 | 7,813,012 | +0.50(+2.24%) |
Dec 05, 2007 | 21.67 | 22.42 | 21.19 | 22.23 | 9,400,422 | +1.61(+7.79%) |
Dec 04, 2007 | 20.00 | 20.63 | 19.77 | 20.63 | 7,369,041 | +0.37(+1.83%) |