Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.11 | 19.17 | 18.75 | 18.81 | 7,620,354 | -0.46(-2.38%) |
Feb 28, 2008 | 19.92 | 19.92 | 19.26 | 19.27 | 4,940,822 | -0.51(-2.57%) |
Feb 27, 2008 | 19.98 | 20.27 | 19.69 | 19.77 | 6,443,314 | -0.30(-1.50%) |
Feb 26, 2008 | 19.79 | 20.26 | 19.70 | 20.08 | 7,306,487 | +0.24(+1.21%) |
Feb 25, 2008 | 19.43 | 19.89 | 19.13 | 19.84 | 8,677,425 | +0.81(+4.25%) |
Feb 22, 2008 | 18.91 | 19.08 | 18.58 | 19.03 | 5,155,191 | +0.16(+0.84%) |
Feb 21, 2008 | 19.12 | 19.26 | 18.74 | 18.87 | 6,601,552 | -0.21(-1.12%) |
Feb 20, 2008 | 18.99 | 19.17 | 18.89 | 19.08 | 7,272,689 | -0.04(-0.23%) |
Feb 19, 2008 | 19.46 | 19.55 | 18.96 | 19.13 | 5,594,383 | -0.13(-0.65%) |
Feb 18, 2008 | 18.99 | 19.28 | 18.89 | 19.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.99 | 19.28 | 18.89 | 19.25 | 5,733,413 | +0.22(+1.18%) |
Feb 14, 2008 | 19.54 | 19.54 | 18.93 | 19.03 | 4,965,578 | -0.47(-2.41%) |
Feb 13, 2008 | 19.26 | 19.54 | 19.11 | 19.50 | 7,745,914 | +0.46(+2.41%) |
Feb 12, 2008 | 18.95 | 19.38 | 18.82 | 19.04 | 6,424,143 | +0.25(+1.31%) |
Feb 11, 2008 | 18.74 | 18.84 | 18.47 | 18.79 | 6,486,631 | +0.15(+0.79%) |
Feb 08, 2008 | 18.68 | 18.92 | 18.50 | 18.64 | 6,620,690 | -0.11(-0.61%) |
Feb 07, 2008 | 18.52 | 18.97 | 18.30 | 18.76 | 10,513,276 | +0.10(+0.53%) |
Feb 06, 2008 | 19.07 | 19.26 | 18.58 | 18.66 | 11,885,521 | -0.32(-1.67%) |
Feb 05, 2008 | 19.03 | 19.63 | 18.65 | 18.98 | 19,908,906 | -0.57(-2.93%) |
Feb 04, 2008 | 19.43 | 19.74 | 19.30 | 19.55 | 14,239,838 | +0.31(+1.62%) |
Feb 01, 2008 | 18.68 | 19.29 | 18.51 | 19.24 | 14,981,734 | +0.59(+3.16%) |
Jan 31, 2008 | 18.45 | 18.93 | 17.66 | 18.65 | 25,090,648 | -0.35(-1.84%) |
Jan 30, 2008 | 19.51 | 19.65 | 18.97 | 19.00 | 12,533,941 | -0.56(-2.85%) |
Jan 29, 2008 | 19.63 | 19.79 | 19.33 | 19.56 | 9,572,468 | +0.09(+0.48%) |
Jan 28, 2008 | 18.97 | 19.65 | 18.97 | 19.46 | 14,848,988 | -0.32(-1.63%) |
Jan 25, 2008 | 20.60 | 20.60 | 19.70 | 19.79 | 11,841,885 | -0.58(-2.84%) |
Jan 24, 2008 | 19.65 | 20.54 | 19.53 | 20.36 | 12,920,092 | +0.80(+4.10%) |
Jan 23, 2008 | 17.90 | 19.71 | 17.48 | 19.56 | 14,006,913 | +1.48(+8.18%) |
Jan 22, 2008 | 16.93 | 18.40 | 16.92 | 18.08 | 12,217,645 | -0.15(-0.81%) |
Jan 21, 2008 | 18.40 | 18.76 | 18.02 | 18.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.40 | 18.76 | 18.02 | 18.23 | 10,552,395 | -0.04(-0.24%) |
Jan 17, 2008 | 18.62 | 19.02 | 18.14 | 18.27 | 12,005,888 | -0.32(-1.73%) |
Jan 16, 2008 | 18.81 | 19.25 | 18.54 | 18.60 | 12,867,783 | -0.34(-1.79%) |
Jan 15, 2008 | 19.82 | 19.85 | 18.93 | 18.93 | 13,923,319 | -1.17(-5.84%) |
Jan 14, 2008 | 20.18 | 20.26 | 19.20 | 20.11 | 10,372,988 | +0.27(+1.35%) |
Jan 11, 2008 | 21.06 | 21.13 | 19.80 | 19.84 | 17,688,176 | -1.45(-6.82%) |
Jan 10, 2008 | 20.71 | 21.35 | 20.60 | 21.29 | 7,463,304 | +0.45(+2.17%) |
Jan 09, 2008 | 20.01 | 20.84 | 20.01 | 20.84 | 8,466,952 | +0.79(+3.95%) |
Jan 08, 2008 | 20.63 | 20.81 | 19.96 | 20.05 | 6,957,155 | -0.52(-2.55%) |
Jan 07, 2008 | 20.10 | 20.71 | 20.10 | 20.57 | 8,383,064 | +0.47(+2.34%) |
Jan 04, 2008 | 20.26 | 20.28 | 19.75 | 20.10 | 7,975,017 | -0.29(-1.42%) |
Jan 03, 2008 | 20.79 | 20.87 | 20.27 | 20.39 | 5,065,356 | -0.29(-1.40%) |
Jan 02, 2008 | 20.92 | 20.95 | 20.56 | 20.68 | 5,441,139 | -0.21(-1.02%) |
Jan 01, 2008 | 21.01 | 21.11 | 20.73 | 20.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.01 | 21.11 | 20.73 | 20.89 | 2,547,975 | -0.15(-0.70%) |
Dec 28, 2007 | 20.87 | 21.14 | 20.82 | 21.04 | 2,659,936 | +0.32(+1.53%) |
Dec 27, 2007 | 21.16 | 21.16 | 20.71 | 20.73 | 3,471,191 | -0.41(-1.94%) |
Dec 26, 2007 | 21.16 | 21.21 | 20.93 | 21.13 | 2,580,781 | +0.03(+0.13%) |
Dec 24, 2007 | 21.18 | 21.34 | 20.94 | 21.11 | 1,548,756 | +0.10(+0.49%) |
Dec 21, 2007 | 20.62 | 21.06 | 20.47 | 21.00 | 6,978,418 | +0.62(+3.03%) |
Dec 20, 2007 | 20.89 | 20.93 | 20.21 | 20.39 | 6,286,110 | -0.32(-1.56%) |
Dec 19, 2007 | 20.69 | 20.82 | 20.46 | 20.71 | 5,198,204 | -0.17(-0.84%) |
Dec 18, 2007 | 20.66 | 21.03 | 20.47 | 20.88 | 6,072,528 | +0.41(+2.00%) |
Dec 17, 2007 | 20.91 | 20.95 | 20.47 | 20.47 | 5,101,186 | -0.49(-2.32%) |
Dec 14, 2007 | 21.22 | 21.53 | 20.92 | 20.96 | 6,765,687 | -0.55(-2.54%) |
Dec 13, 2007 | 21.35 | 21.61 | 21.20 | 21.51 | 8,437,231 | +0.09(+0.43%) |
Dec 12, 2007 | 21.65 | 21.82 | 21.21 | 21.41 | 7,327,708 | +0.19(+0.90%) |
Dec 11, 2007 | 21.54 | 21.68 | 21.22 | 21.22 | 7,784,693 | -0.30(-1.39%) |
Dec 10, 2007 | 21.66 | 21.70 | 21.44 | 21.52 | 7,912,244 | -0.03(-0.15%) |
Dec 07, 2007 | 21.36 | 21.76 | 21.28 | 21.55 | 6,183,216 | +0.23(+1.10%) |
Dec 06, 2007 | 20.28 | 21.38 | 20.23 | 21.32 | 7,591,080 | +1.04(+5.11%) |
Dec 05, 2007 | 20.41 | 20.42 | 20.11 | 20.28 | 6,534,041 | +0.10(+0.49%) |
Dec 04, 2007 | 20.05 | 20.42 | 20.05 | 20.18 | 6,852,452 | +0.05(+0.27%) |