Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.75 | 20.83 | 19.35 | 19.45 | 1,613,838 | -1.67(-7.91%) |
Feb 28, 2008 | 21.56 | 21.64 | 20.99 | 21.12 | 1,293,382 | -0.52(-2.42%) |
Feb 27, 2008 | 22.57 | 22.64 | 21.62 | 21.64 | 869,007 | -1.03(-4.53%) |
Feb 26, 2008 | 22.62 | 23.23 | 22.44 | 22.67 | 1,245,254 | -0.03(-0.13%) |
Feb 25, 2008 | 21.74 | 22.73 | 21.48 | 22.70 | 1,213,989 | +0.92(+4.22%) |
Feb 22, 2008 | 21.01 | 22.04 | 20.68 | 21.78 | 1,110,108 | +0.88(+4.21%) |
Feb 21, 2008 | 21.09 | 21.64 | 20.57 | 20.90 | 966,800 | -0.04(-0.19%) |
Feb 20, 2008 | 21.07 | 21.17 | 20.51 | 20.94 | 538,097 | -0.25(-1.17%) |
Feb 19, 2008 | 20.92 | 21.46 | 20.79 | 21.19 | 780,140 | +0.34(+1.61%) |
Feb 18, 2008 | 20.01 | 20.90 | 19.91 | 20.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.01 | 20.90 | 19.91 | 20.85 | 582,554 | +0.69(+3.43%) |
Feb 14, 2008 | 20.60 | 20.97 | 19.86 | 20.16 | 562,575 | -0.58(-2.81%) |
Feb 13, 2008 | 20.63 | 21.12 | 20.38 | 20.74 | 599,911 | +0.28(+1.35%) |
Feb 12, 2008 | 20.66 | 20.95 | 20.33 | 20.47 | 658,395 | -0.18(-0.86%) |
Feb 11, 2008 | 20.29 | 20.87 | 19.78 | 20.65 | 845,381 | +0.41(+2.00%) |
Feb 08, 2008 | 20.80 | 20.80 | 20.14 | 20.24 | 860,760 | -0.57(-2.75%) |
Feb 07, 2008 | 20.24 | 20.82 | 19.96 | 20.81 | 1,545,463 | +0.54(+2.68%) |
Feb 06, 2008 | 20.86 | 20.86 | 19.89 | 20.27 | 1,014,457 | -0.46(-2.24%) |
Feb 05, 2008 | 20.57 | 22.03 | 20.36 | 20.73 | 1,572,139 | -0.29(-1.36%) |
Feb 04, 2008 | 22.66 | 22.79 | 20.60 | 21.02 | 1,714,312 | -1.79(-7.84%) |
Feb 01, 2008 | 22.48 | 23.07 | 20.53 | 22.81 | 3,589,740 | +1.26(+5.82%) |
Jan 31, 2008 | 21.16 | 21.77 | 20.75 | 21.56 | 1,570,311 | +0.16(+0.74%) |
Jan 30, 2008 | 20.73 | 21.99 | 20.26 | 21.40 | 2,273,517 | +0.41(+1.93%) |
Jan 29, 2008 | 20.24 | 21.04 | 19.62 | 20.99 | 939,278 | +0.79(+3.91%) |
Jan 28, 2008 | 19.43 | 20.23 | 19.15 | 20.20 | 673,674 | +0.74(+3.81%) |
Jan 25, 2008 | 19.42 | 20.37 | 19.18 | 19.46 | 2,241,410 | +0.51(+2.71%) |
Jan 24, 2008 | 19.50 | 19.50 | 18.42 | 18.95 | 1,136,969 | -0.41(-2.09%) |
Jan 23, 2008 | 17.46 | 19.58 | 17.30 | 19.35 | 1,529,476 | +1.50(+8.42%) |
Jan 22, 2008 | 16.35 | 18.09 | 15.96 | 17.85 | 1,327,415 | +0.54(+3.14%) |
Jan 21, 2008 | 17.63 | 17.63 | 16.82 | 17.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.63 | 17.63 | 16.82 | 17.31 | 1,926,319 | +0.26(+1.51%) |
Jan 17, 2008 | 17.25 | 18.37 | 16.74 | 17.05 | 1,881,997 | -0.17(-0.98%) |
Jan 16, 2008 | 17.01 | 17.39 | 16.33 | 17.22 | 1,034,289 | +0.20(+1.16%) |
Jan 15, 2008 | 17.26 | 17.36 | 16.75 | 17.02 | 841,745 | -0.57(-3.26%) |
Jan 14, 2008 | 16.71 | 17.65 | 16.71 | 17.59 | 1,545,463 | +1.02(+6.14%) |
Jan 11, 2008 | 17.29 | 18.05 | 16.56 | 16.57 | 1,485,543 | -0.23(-1.35%) |
Jan 10, 2008 | 16.33 | 16.90 | 15.74 | 16.80 | 2,389,008 | +0.32(+1.92%) |
Jan 09, 2008 | 16.07 | 16.57 | 15.55 | 16.48 | 1,453,378 | +0.43(+2.71%) |
Jan 08, 2008 | 16.14 | 16.98 | 16.02 | 16.05 | 1,501,884 | +0.02(+0.12%) |
Jan 07, 2008 | 16.11 | 16.77 | 15.83 | 16.03 | 1,324,529 | -0.06(-0.37%) |
Jan 04, 2008 | 16.97 | 17.04 | 15.99 | 16.09 | 1,611,976 | -1.08(-6.28%) |
Jan 03, 2008 | 17.92 | 17.95 | 16.87 | 17.17 | 1,520,775 | -0.77(-4.30%) |
Jan 02, 2008 | 18.42 | 18.44 | 17.69 | 17.94 | 989,869 | -0.46(-2.52%) |
Jan 01, 2008 | 18.33 | 18.62 | 18.22 | 18.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.33 | 18.62 | 18.22 | 18.40 | 421,679 | -0.05(-0.27%) |
Dec 28, 2007 | 18.60 | 19.06 | 18.41 | 18.45 | 441,257 | -0.15(-0.80%) |
Dec 27, 2007 | 19.11 | 19.12 | 18.52 | 18.60 | 655,968 | -0.65(-3.39%) |
Dec 26, 2007 | 19.04 | 19.57 | 18.77 | 19.25 | 383,785 | +0.11(+0.57%) |
Dec 24, 2007 | 19.26 | 19.70 | 18.97 | 19.14 | 290,495 | -0.29(-1.48%) |
Dec 21, 2007 | 19.19 | 19.47 | 19.02 | 19.43 | 680,756 | +0.50(+2.66%) |
Dec 20, 2007 | 18.96 | 19.06 | 18.54 | 18.93 | 625,005 | +0.21(+1.11%) |
Dec 19, 2007 | 18.95 | 19.11 | 18.38 | 18.72 | 706,447 | -0.12(-0.63%) |
Dec 18, 2007 | 18.73 | 18.95 | 18.63 | 18.84 | 1,075,976 | +0.28(+1.49%) |
Dec 17, 2007 | 18.70 | 19.09 | 18.56 | 18.56 | 811,383 | -0.35(-1.83%) |
Dec 14, 2007 | 19.18 | 19.20 | 18.63 | 18.91 | 1,017,391 | -0.47(-2.45%) |
Dec 13, 2007 | 18.78 | 19.42 | 18.67 | 19.38 | 1,271,663 | +0.52(+2.78%) |
Dec 12, 2007 | 19.91 | 20.23 | 18.47 | 18.86 | 1,256,427 | -0.49(-2.55%) |
Dec 11, 2007 | 20.42 | 20.69 | 19.28 | 19.35 | 1,256,182 | -1.13(-5.50%) |
Dec 10, 2007 | 19.74 | 20.61 | 19.72 | 20.48 | 1,214,191 | +0.91(+4.65%) |
Dec 07, 2007 | 19.97 | 20.10 | 19.36 | 19.57 | 1,358,507 | -0.32(-1.59%) |
Dec 06, 2007 | 19.23 | 20.00 | 19.17 | 19.88 | 2,059,392 | +0.57(+2.97%) |
Dec 05, 2007 | 19.76 | 19.82 | 19.11 | 19.31 | 1,471,701 | -0.11(-0.56%) |
Dec 04, 2007 | 20.07 | 20.26 | 19.38 | 19.42 | 1,861,963 | -0.98(-4.80%) |