Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.62 | 20.62 | 20.20 | 20.21 | 4,849,819 | -0.73(-3.48%) |
Feb 28, 2008 | 20.91 | 21.14 | 20.77 | 20.94 | 5,878,479 | -0.66(-3.06%) |
Feb 27, 2008 | 21.30 | 21.85 | 21.27 | 21.60 | 3,114,021 | -0.31(-1.41%) |
Feb 26, 2008 | 21.48 | 22.01 | 21.39 | 21.91 | 3,223,859 | +0.71(+3.35%) |
Feb 25, 2008 | 20.91 | 21.21 | 20.74 | 21.20 | 4,177,597 | +0.63(+3.04%) |
Feb 22, 2008 | 20.74 | 20.74 | 20.12 | 20.58 | 3,059,760 | +0.30(+1.50%) |
Feb 21, 2008 | 20.60 | 20.76 | 20.23 | 20.28 | 3,535,684 | +0.42(+2.14%) |
Feb 20, 2008 | 19.87 | 20.03 | 19.21 | 19.85 | 3,937,513 | +0.43(+2.22%) |
Feb 19, 2008 | 19.80 | 19.84 | 19.15 | 19.42 | 4,379,395 | +1.20(+6.56%) |
Feb 18, 2008 | 18.08 | 18.31 | 17.87 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.08 | 18.31 | 17.87 | 18.22 | 3,308,447 | +0.12(+0.67%) |
Feb 14, 2008 | 18.28 | 18.36 | 18.08 | 18.10 | 3,234,294 | -0.46(-2.48%) |
Feb 13, 2008 | 18.76 | 18.83 | 18.32 | 18.56 | 2,589,411 | +0.16(+0.89%) |
Feb 12, 2008 | 18.01 | 18.60 | 17.97 | 18.40 | 2,688,774 | +0.63(+3.55%) |
Feb 11, 2008 | 17.90 | 17.93 | 17.34 | 17.77 | 3,856,144 | -0.36(-2.01%) |
Feb 08, 2008 | 18.22 | 18.33 | 17.95 | 18.13 | 2,947,088 | -0.59(-3.14%) |
Feb 07, 2008 | 18.57 | 18.82 | 18.42 | 18.72 | 3,184,944 | -0.04(-0.23%) |
Feb 06, 2008 | 18.82 | 19.06 | 18.66 | 18.76 | 3,481,646 | +0.02(+0.13%) |
Feb 05, 2008 | 19.31 | 19.41 | 18.70 | 18.74 | 3,732,566 | -1.24(-6.23%) |
Feb 04, 2008 | 20.11 | 20.15 | 19.87 | 19.98 | 2,039,868 | -0.46(-2.26%) |
Feb 01, 2008 | 20.14 | 20.46 | 20.00 | 20.45 | 2,836,213 | +0.67(+3.41%) |
Jan 31, 2008 | 19.04 | 19.94 | 18.98 | 19.77 | 5,647,747 | -0.36(-1.78%) |
Jan 30, 2008 | 20.01 | 20.65 | 19.89 | 20.13 | 3,175,041 | +0.05(+0.27%) |
Jan 29, 2008 | 20.20 | 20.31 | 19.87 | 20.08 | 2,325,876 | +0.07(+0.33%) |
Jan 28, 2008 | 19.46 | 20.01 | 19.10 | 20.01 | 2,387,552 | +1.00(+5.23%) |
Jan 25, 2008 | 20.56 | 20.58 | 18.94 | 19.01 | 6,377,137 | -1.64(-7.96%) |
Jan 24, 2008 | 20.43 | 20.68 | 20.09 | 20.66 | 5,847,416 | +1.20(+6.18%) |
Jan 23, 2008 | 18.53 | 19.46 | 18.14 | 19.46 | 6,828,414 | -0.16(-0.83%) |
Jan 22, 2008 | 18.58 | 19.72 | 18.54 | 19.62 | 6,055,432 | -1.09(-5.25%) |
Jan 21, 2008 | 21.13 | 21.19 | 20.61 | 20.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.13 | 21.19 | 20.61 | 20.71 | 4,366,430 | -1.01(-4.64%) |
Jan 17, 2008 | 22.46 | 22.54 | 21.68 | 21.71 | 3,014,932 | -0.87(-3.87%) |
Jan 16, 2008 | 22.70 | 22.95 | 22.42 | 22.59 | 2,950,961 | -0.32(-1.40%) |
Jan 15, 2008 | 23.46 | 23.47 | 22.87 | 22.91 | 1,572,697 | -0.86(-3.63%) |
Jan 14, 2008 | 23.77 | 23.81 | 23.56 | 23.77 | 1,677,753 | +0.66(+2.86%) |
Jan 11, 2008 | 23.27 | 23.33 | 22.98 | 23.11 | 1,913,595 | -0.10(-0.42%) |
Jan 10, 2008 | 22.74 | 23.33 | 22.64 | 23.21 | 2,298,475 | +0.39(+1.70%) |
Jan 09, 2008 | 22.63 | 22.84 | 22.42 | 22.82 | 1,846,137 | +0.41(+1.84%) |
Jan 08, 2008 | 22.87 | 23.10 | 22.39 | 22.41 | 1,627,408 | -0.58(-2.51%) |
Jan 07, 2008 | 22.63 | 22.98 | 22.63 | 22.98 | 2,150,322 | +0.27(+1.20%) |
Jan 04, 2008 | 22.93 | 23.01 | 22.70 | 22.71 | 2,009,221 | -0.49(-2.12%) |
Jan 03, 2008 | 23.02 | 23.34 | 22.99 | 23.20 | 1,824,037 | -0.01(-0.05%) |
Jan 02, 2008 | 23.64 | 23.64 | 23.12 | 23.21 | 1,781,458 | -0.40(-1.70%) |
Jan 01, 2008 | 23.58 | 23.89 | 23.58 | 23.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.58 | 23.89 | 23.58 | 23.61 | 1,123,939 | -0.22(-0.94%) |
Dec 28, 2007 | 23.86 | 24.03 | 23.73 | 23.84 | 1,158,003 | +0.23(+0.98%) |
Dec 27, 2007 | 23.79 | 23.81 | 23.58 | 23.61 | 1,353,920 | +0.02(+0.08%) |
Dec 26, 2007 | 23.36 | 23.68 | 23.36 | 23.59 | 1,159,441 | +0.05(+0.21%) |
Dec 24, 2007 | 23.11 | 23.54 | 23.06 | 23.54 | 355,153 | +0.34(+1.46%) |
Dec 21, 2007 | 23.05 | 23.20 | 22.96 | 23.20 | 955,067 | +0.42(+1.87%) |
Dec 20, 2007 | 22.76 | 22.83 | 22.64 | 22.78 | 1,274,461 | +0.08(+0.35%) |
Dec 19, 2007 | 22.81 | 22.90 | 22.53 | 22.70 | 2,045,670 | -0.43(-1.86%) |
Dec 18, 2007 | 23.34 | 23.34 | 22.84 | 23.13 | 1,472,582 | +0.31(+1.36%) |
Dec 17, 2007 | 23.06 | 23.18 | 22.79 | 22.82 | 1,945,175 | -0.58(-2.49%) |
Dec 14, 2007 | 23.63 | 23.73 | 23.39 | 23.40 | 1,296,525 | -0.50(-2.08%) |
Dec 13, 2007 | 23.95 | 24.02 | 23.59 | 23.90 | 1,644,952 | -0.19(-0.81%) |
Dec 12, 2007 | 24.44 | 24.55 | 23.87 | 24.09 | 1,886,009 | +0.35(+1.46%) |
Dec 11, 2007 | 24.38 | 24.66 | 23.74 | 23.75 | 1,630,618 | -0.74(-3.02%) |
Dec 10, 2007 | 24.35 | 24.55 | 24.31 | 24.49 | 1,436,144 | +0.44(+1.84%) |
Dec 07, 2007 | 24.25 | 24.27 | 23.97 | 24.04 | 718,607 | -0.04(-0.15%) |
Dec 06, 2007 | 23.79 | 24.08 | 23.61 | 24.08 | 1,251,183 | +0.56(+2.40%) |
Dec 05, 2007 | 23.36 | 23.65 | 23.26 | 23.52 | 1,638,296 | +0.30(+1.31%) |
Dec 04, 2007 | 22.95 | 23.39 | 22.93 | 23.21 | 2,303,466 | -0.10(-0.42%) |