Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.07 | 21.26 | 20.94 | 21.05 | 183,204 | -0.22(-1.02%) |
Feb 28, 2008 | 21.24 | 21.32 | 21.12 | 21.27 | 85,760 | -0.04(-0.21%) |
Feb 27, 2008 | 21.03 | 21.48 | 21.03 | 21.31 | 161,080 | +0.04(+0.19%) |
Feb 26, 2008 | 21.17 | 21.30 | 21.02 | 21.27 | 216,016 | +0.22(+1.03%) |
Feb 25, 2008 | 20.87 | 21.06 | 20.75 | 21.06 | 305,672 | -0.03(-0.15%) |
Feb 22, 2008 | 21.20 | 21.23 | 20.86 | 21.09 | 254,547 | +0.27(+1.29%) |
Feb 21, 2008 | 21.13 | 21.20 | 20.76 | 20.82 | 599,860 | -0.36(-1.71%) |
Feb 20, 2008 | 20.85 | 21.19 | 20.85 | 21.18 | 448,688 | +0.66(+3.21%) |
Feb 19, 2008 | 20.58 | 20.76 | 20.50 | 20.52 | 169,805 | -0.07(-0.35%) |
Feb 18, 2008 | 20.39 | 20.59 | 20.34 | 20.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.39 | 20.59 | 20.34 | 20.59 | 250,818 | +0.64(+3.23%) |
Feb 14, 2008 | 20.01 | 20.35 | 19.85 | 19.95 | 633,136 | -0.49(-2.42%) |
Feb 13, 2008 | 20.17 | 20.52 | 20.15 | 20.44 | 168,289 | +0.31(+1.56%) |
Feb 12, 2008 | 20.20 | 20.38 | 20.05 | 20.13 | 168,537 | +0.23(+1.15%) |
Feb 11, 2008 | 19.88 | 19.93 | 19.68 | 19.90 | 190,164 | +0.16(+0.82%) |
Feb 08, 2008 | 19.38 | 19.78 | 19.34 | 19.74 | 240,875 | +0.27(+1.40%) |
Feb 07, 2008 | 19.41 | 19.49 | 19.24 | 19.47 | 415,876 | -0.33(-1.65%) |
Feb 06, 2008 | 19.97 | 19.99 | 19.71 | 19.79 | 317,935 | -0.38(-1.88%) |
Feb 05, 2008 | 20.35 | 20.38 | 20.11 | 20.17 | 325,467 | -0.70(-3.34%) |
Feb 04, 2008 | 20.80 | 20.92 | 20.61 | 20.87 | 364,917 | +0.06(+0.29%) |
Feb 01, 2008 | 20.68 | 20.89 | 20.57 | 20.81 | 306,749 | +0.07(+0.35%) |
Jan 31, 2008 | 20.28 | 20.93 | 20.25 | 20.73 | 707,461 | -0.14(-0.69%) |
Jan 30, 2008 | 20.52 | 21.00 | 20.47 | 20.88 | 679,620 | +0.24(+1.15%) |
Jan 29, 2008 | 20.55 | 20.77 | 20.48 | 20.64 | 189,011 | +0.04(+0.18%) |
Jan 28, 2008 | 20.52 | 20.62 | 20.20 | 20.60 | 296,805 | +0.33(+1.63%) |
Jan 25, 2008 | 20.84 | 20.88 | 20.17 | 20.28 | 375,606 | +0.25(+1.27%) |
Jan 24, 2008 | 20.06 | 20.11 | 19.81 | 20.02 | 382,814 | -0.38(-1.85%) |
Jan 23, 2008 | 20.05 | 20.47 | 19.83 | 20.40 | 723,868 | -0.52(-2.48%) |
Jan 22, 2008 | 20.38 | 20.98 | 20.20 | 20.92 | 828,257 | -1.19(-5.37%) |
Jan 21, 2008 | 22.51 | 22.61 | 21.92 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.51 | 22.61 | 21.92 | 22.11 | 346,273 | +0.15(+0.68%) |
Jan 17, 2008 | 22.48 | 22.60 | 21.90 | 21.96 | 757,921 | -0.48(-2.15%) |
Jan 16, 2008 | 22.79 | 22.97 | 22.39 | 22.44 | 988,358 | -0.22(-0.98%) |
Jan 15, 2008 | 22.69 | 22.79 | 22.47 | 22.66 | 408,170 | -0.17(-0.74%) |
Jan 14, 2008 | 22.84 | 22.97 | 22.72 | 22.83 | 152,787 | -0.08(-0.35%) |
Jan 11, 2008 | 23.02 | 23.07 | 22.76 | 22.91 | 221,734 | -0.26(-1.11%) |
Jan 10, 2008 | 23.05 | 23.31 | 22.98 | 23.17 | 307,743 | +0.07(+0.31%) |
Jan 09, 2008 | 22.99 | 23.14 | 22.89 | 23.10 | 464,349 | +0.86(+3.87%) |
Jan 08, 2008 | 22.52 | 22.62 | 22.17 | 22.23 | 303,268 | +0.20(+0.89%) |
Jan 07, 2008 | 21.96 | 22.08 | 21.87 | 22.04 | 214,028 | +0.41(+1.88%) |
Jan 04, 2008 | 21.64 | 21.76 | 21.57 | 21.63 | 342,753 | +0.01(+0.04%) |
Jan 03, 2008 | 21.39 | 21.65 | 21.39 | 21.62 | 413,887 | +0.38(+1.78%) |
Jan 02, 2008 | 21.69 | 21.69 | 21.23 | 21.24 | 224,965 | +0.02(+0.11%) |
Jan 01, 2008 | 21.08 | 21.37 | 20.98 | 21.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.08 | 21.37 | 20.98 | 21.22 | 114,098 | -0.24(-1.11%) |
Dec 28, 2007 | 21.53 | 21.64 | 21.38 | 21.46 | 124,041 | +0.31(+1.46%) |
Dec 27, 2007 | 21.24 | 21.32 | 21.11 | 21.15 | 150,142 | -0.17(-0.79%) |
Dec 26, 2007 | 21.26 | 21.35 | 21.12 | 21.32 | 80,788 | +0.10(+0.49%) |
Dec 24, 2007 | 21.24 | 21.29 | 21.07 | 21.21 | 50,710 | +0.10(+0.50%) |
Dec 21, 2007 | 20.97 | 21.15 | 20.90 | 21.11 | 188,424 | +0.32(+1.55%) |
Dec 20, 2007 | 20.89 | 20.95 | 20.69 | 20.79 | 159,837 | +0.14(+0.66%) |
Dec 19, 2007 | 20.77 | 20.78 | 20.54 | 20.65 | 161,826 | +0.05(+0.25%) |
Dec 18, 2007 | 20.70 | 20.71 | 20.42 | 20.60 | 304,511 | -0.43(-2.03%) |
Dec 17, 2007 | 21.20 | 21.24 | 20.98 | 21.02 | 339,561 | -0.21(-0.97%) |
Dec 14, 2007 | 21.36 | 21.42 | 21.17 | 21.23 | 146,414 | -0.13(-0.60%) |
Dec 13, 2007 | 21.68 | 21.74 | 21.19 | 21.36 | 350,499 | -0.02(-0.09%) |
Dec 12, 2007 | 21.80 | 21.81 | 21.31 | 21.38 | 633,856 | -0.72(-3.26%) |
Dec 11, 2007 | 22.16 | 22.50 | 22.07 | 22.10 | 114,322 | -0.24(-1.08%) |
Dec 10, 2007 | 22.23 | 22.38 | 22.23 | 22.34 | 89,737 | -0.01(-0.04%) |
Dec 07, 2007 | 22.24 | 22.39 | 22.06 | 22.35 | 224,717 | -0.06(-0.25%) |
Dec 06, 2007 | 22.50 | 22.51 | 22.27 | 22.40 | 190,388 | -0.33(-1.43%) |
Dec 05, 2007 | 22.77 | 22.79 | 22.59 | 22.73 | 355,719 | +0.01(+0.05%) |
Dec 04, 2007 | 22.89 | 22.99 | 22.71 | 22.72 | 344,533 | -0.09(-0.41%) |