Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.28 | 19.37 | 18.21 | 18.39 | 65,692,112 | -1.18(-6.02%) |
Feb 28, 2008 | 19.47 | 19.64 | 19.26 | 19.57 | 39,979,280 | -0.02(-0.12%) |
Feb 27, 2008 | 19.00 | 19.67 | 18.98 | 19.60 | 67,971,672 | +0.51(+2.68%) |
Feb 26, 2008 | 18.63 | 19.24 | 18.45 | 19.08 | 48,808,744 | +0.29(+1.54%) |
Feb 25, 2008 | 18.50 | 18.85 | 18.38 | 18.79 | 33,641,756 | +0.21(+1.14%) |
Feb 22, 2008 | 18.82 | 18.82 | 18.18 | 18.58 | 38,284,216 | +0.05(+0.30%) |
Feb 21, 2008 | 19.04 | 19.11 | 18.47 | 18.53 | 46,432,188 | -0.37(-1.94%) |
Feb 20, 2008 | 18.23 | 18.96 | 18.23 | 18.89 | 49,753,716 | +0.45(+2.45%) |
Feb 19, 2008 | 18.68 | 18.89 | 18.32 | 18.44 | 47,647,544 | +0.50(+2.80%) |
Feb 18, 2008 | 17.99 | 18.08 | 17.61 | 17.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.99 | 18.08 | 17.61 | 17.94 | 37,326,900 | -0.12(-0.68%) |
Feb 14, 2008 | 18.38 | 18.57 | 18.01 | 18.06 | 37,182,812 | -0.30(-1.64%) |
Feb 13, 2008 | 18.06 | 18.47 | 17.94 | 18.36 | 38,248,312 | +0.53(+2.99%) |
Feb 12, 2008 | 18.16 | 18.49 | 17.64 | 17.83 | 47,436,536 | -0.21(-1.17%) |
Feb 11, 2008 | 17.54 | 18.09 | 17.43 | 18.04 | 48,397,820 | +0.55(+3.16%) |
Feb 08, 2008 | 17.25 | 17.63 | 17.18 | 17.49 | 39,414,336 | -0.00(-0.03%) |
Feb 07, 2008 | 17.18 | 17.61 | 16.92 | 17.49 | 58,518,160 | +0.88(+5.27%) |
Feb 06, 2008 | 16.79 | 17.09 | 16.54 | 16.62 | 43,551,636 | -0.07(-0.43%) |
Feb 05, 2008 | 17.41 | 17.41 | 16.55 | 16.69 | 53,364,704 | -1.16(-6.52%) |
Feb 04, 2008 | 17.85 | 18.10 | 17.60 | 17.85 | 23,039,302 | +0.13(+0.73%) |
Feb 01, 2008 | 17.52 | 17.82 | 17.36 | 17.72 | 42,572,460 | +0.33(+1.89%) |
Jan 31, 2008 | 16.86 | 17.62 | 16.59 | 17.39 | 52,198,172 | +0.27(+1.57%) |
Jan 30, 2008 | 16.94 | 17.91 | 16.78 | 17.13 | 61,216,572 | +0.11(+0.66%) |
Jan 29, 2008 | 17.20 | 17.25 | 16.80 | 17.01 | 49,698,420 | -0.28(-1.61%) |
Jan 28, 2008 | 16.16 | 17.31 | 16.05 | 17.29 | 59,697,064 | +0.89(+5.44%) |
Jan 25, 2008 | 16.44 | 16.77 | 16.26 | 16.40 | 57,805,372 | +0.34(+2.14%) |
Jan 24, 2008 | 15.54 | 16.28 | 15.49 | 16.06 | 85,258,640 | +0.64(+4.16%) |
Jan 23, 2008 | 14.59 | 15.50 | 14.07 | 15.41 | 104,451,376 | +0.28(+1.82%) |
Jan 22, 2008 | 14.05 | 15.35 | 13.90 | 15.14 | 108,000,760 | +0.35(+2.34%) |
Jan 21, 2008 | 14.53 | 14.99 | 14.21 | 14.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.53 | 14.99 | 14.21 | 14.79 | 61,500,212 | +0.28(+1.96%) |
Jan 17, 2008 | 15.68 | 15.79 | 14.34 | 14.51 | 75,597,720 | -0.87(-5.64%) |
Jan 16, 2008 | 16.23 | 16.41 | 15.20 | 15.38 | 80,725,832 | -1.16(-7.02%) |
Jan 15, 2008 | 17.13 | 17.13 | 16.29 | 16.54 | 56,948,924 | -0.90(-5.18%) |
Jan 14, 2008 | 17.56 | 17.70 | 17.28 | 17.44 | 27,298,826 | +0.01(+0.05%) |
Jan 11, 2008 | 17.62 | 17.82 | 17.24 | 17.43 | 33,652,288 | -0.45(-2.52%) |
Jan 10, 2008 | 17.92 | 18.00 | 16.93 | 17.88 | 70,134,616 | -0.02(-0.11%) |
Jan 09, 2008 | 17.47 | 17.95 | 17.29 | 17.90 | 51,542,708 | +0.61(+3.50%) |
Jan 08, 2008 | 17.29 | 18.02 | 17.21 | 17.30 | 55,044,344 | +0.43(+2.55%) |
Jan 07, 2008 | 17.24 | 17.37 | 16.49 | 16.87 | 53,354,160 | -0.36(-2.07%) |
Jan 04, 2008 | 17.93 | 18.01 | 17.12 | 17.23 | 50,986,872 | -1.08(-5.88%) |
Jan 03, 2008 | 18.50 | 18.63 | 18.23 | 18.30 | 43,067,256 | -0.32(-1.73%) |
Jan 02, 2008 | 18.36 | 18.67 | 18.18 | 18.62 | 44,057,740 | +0.56(+3.10%) |
Jan 01, 2008 | 18.50 | 18.56 | 17.91 | 18.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.50 | 18.56 | 17.91 | 18.06 | 19,930,656 | -0.37(-2.02%) |
Dec 28, 2007 | 18.44 | 18.52 | 18.15 | 18.44 | 42,421,936 | +0.26(+1.42%) |
Dec 27, 2007 | 18.34 | 18.44 | 17.98 | 18.18 | 35,014,916 | -0.15(-0.80%) |
Dec 26, 2007 | 17.83 | 18.41 | 17.81 | 18.33 | 31,367,602 | +0.08(+0.44%) |
Dec 24, 2007 | 17.99 | 18.34 | 17.84 | 18.25 | 18,291,552 | +0.50(+2.83%) |
Dec 21, 2007 | 17.61 | 17.79 | 17.41 | 17.74 | 52,075,168 | +0.82(+4.81%) |
Dec 20, 2007 | 17.10 | 17.31 | 16.82 | 16.93 | 38,548,940 | +0.44(+2.64%) |
Dec 19, 2007 | 16.43 | 16.78 | 16.14 | 16.49 | 45,102,620 | +0.14(+0.84%) |
Dec 18, 2007 | 16.16 | 16.49 | 15.68 | 16.36 | 41,040,960 | +0.71(+4.53%) |
Dec 17, 2007 | 16.36 | 16.46 | 15.56 | 15.65 | 48,281,708 | -1.18(-7.00%) |
Dec 14, 2007 | 17.00 | 17.28 | 16.47 | 16.82 | 37,952,468 | -0.51(-2.95%) |
Dec 13, 2007 | 17.43 | 17.43 | 16.84 | 17.34 | 60,355,324 | -0.22(-1.23%) |
Dec 12, 2007 | 17.10 | 17.93 | 17.05 | 17.55 | 81,712,736 | +1.36(+8.41%) |
Dec 11, 2007 | 16.81 | 17.11 | 16.02 | 16.19 | 56,507,560 | -0.28(-1.69%) |
Dec 10, 2007 | 16.62 | 16.64 | 16.35 | 16.47 | 33,958,484 | -0.26(-1.55%) |
Dec 07, 2007 | 17.20 | 17.20 | 16.66 | 16.73 | 34,925,692 | +0.00(+0.03%) |
Dec 06, 2007 | 16.37 | 16.77 | 16.20 | 16.72 | 28,505,512 | +0.63(+3.94%) |
Dec 05, 2007 | 15.69 | 16.19 | 15.59 | 16.09 | 46,133,844 | +1.00(+6.64%) |
Dec 04, 2007 | 14.93 | 15.33 | 14.81 | 15.09 | 29,960,120 | -0.12(-0.76%) |