Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.88 | 19.07 | 18.41 | 18.50 | 1,165,013 | -0.60(-3.14%) |
Feb 28, 2008 | 19.20 | 19.46 | 19.04 | 19.10 | 1,232,323 | -0.30(-1.54%) |
Feb 27, 2008 | 19.47 | 19.68 | 19.16 | 19.40 | 1,359,954 | -0.06(-0.29%) |
Feb 26, 2008 | 19.38 | 19.61 | 19.27 | 19.46 | 1,646,142 | +0.05(+0.26%) |
Feb 25, 2008 | 19.04 | 19.50 | 19.04 | 19.41 | 1,216,775 | +0.26(+1.34%) |
Feb 22, 2008 | 18.84 | 19.25 | 18.70 | 19.15 | 1,113,826 | +0.16(+0.85%) |
Feb 21, 2008 | 19.21 | 19.54 | 18.93 | 18.99 | 1,273,377 | -0.37(-1.93%) |
Feb 20, 2008 | 19.35 | 19.58 | 19.21 | 19.36 | 1,404,325 | -0.14(-0.70%) |
Feb 19, 2008 | 19.83 | 19.91 | 19.38 | 19.50 | 1,199,226 | -0.05(-0.26%) |
Feb 18, 2008 | 19.70 | 19.77 | 19.13 | 19.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.70 | 19.77 | 19.13 | 19.55 | 995,938 | -0.09(-0.48%) |
Feb 14, 2008 | 19.66 | 20.12 | 19.38 | 19.65 | 1,546,960 | -0.29(-1.44%) |
Feb 13, 2008 | 19.81 | 19.95 | 19.55 | 19.93 | 1,279,133 | +0.31(+1.56%) |
Feb 12, 2008 | 20.00 | 20.00 | 19.46 | 19.63 | 2,005,720 | -0.05(-0.25%) |
Feb 11, 2008 | 19.65 | 19.88 | 19.51 | 19.68 | 1,569,740 | +0.03(+0.16%) |
Feb 08, 2008 | 18.93 | 19.86 | 18.93 | 19.65 | 2,010,752 | +0.39(+2.04%) |
Feb 07, 2008 | 20.49 | 20.52 | 18.98 | 19.25 | 3,445,165 | -1.05(-5.19%) |
Feb 06, 2008 | 20.47 | 20.76 | 20.09 | 20.31 | 1,577,239 | +0.15(+0.74%) |
Feb 05, 2008 | 20.47 | 21.47 | 20.02 | 20.16 | 1,613,590 | -0.80(-3.81%) |
Feb 04, 2008 | 20.90 | 21.34 | 20.88 | 20.96 | 1,083,682 | +0.01(+0.03%) |
Feb 01, 2008 | 20.29 | 21.04 | 20.14 | 20.95 | 1,775,211 | +0.86(+4.25%) |
Jan 31, 2008 | 19.07 | 20.34 | 18.41 | 20.09 | 3,038,861 | +0.54(+2.74%) |
Jan 30, 2008 | 19.90 | 20.16 | 19.48 | 19.56 | 1,838,174 | -0.44(-2.18%) |
Jan 29, 2008 | 19.53 | 20.16 | 19.53 | 20.00 | 1,312,272 | +0.41(+2.07%) |
Jan 28, 2008 | 19.29 | 19.71 | 19.19 | 19.59 | 1,589,408 | +0.16(+0.80%) |
Jan 25, 2008 | 19.97 | 20.13 | 19.33 | 19.43 | 2,104,973 | -0.19(-0.99%) |
Jan 24, 2008 | 19.64 | 19.72 | 18.73 | 19.63 | 1,992,725 | +1.10(+5.93%) |
Jan 23, 2008 | 18.04 | 18.58 | 16.97 | 18.53 | 5,541,396 | -0.16(-0.87%) |
Jan 22, 2008 | 17.79 | 19.05 | 17.40 | 18.69 | 4,134,174 | -0.24(-1.25%) |
Jan 21, 2008 | 19.06 | 19.53 | 18.65 | 18.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.06 | 19.53 | 18.65 | 18.93 | 1,919,029 | +0.17(+0.93%) |
Jan 17, 2008 | 19.11 | 19.56 | 18.68 | 18.75 | 2,554,442 | -0.47(-2.43%) |
Jan 16, 2008 | 19.15 | 19.60 | 19.15 | 19.22 | 3,100,358 | -0.25(-1.28%) |
Jan 15, 2008 | 18.99 | 19.91 | 18.98 | 19.47 | 1,879,299 | +0.13(+0.68%) |
Jan 14, 2008 | 19.67 | 19.79 | 19.15 | 19.34 | 2,248,222 | -0.36(-1.81%) |
Jan 11, 2008 | 19.66 | 20.05 | 19.50 | 19.70 | 1,745,017 | -0.35(-1.74%) |
Jan 10, 2008 | 19.38 | 20.40 | 19.33 | 20.05 | 3,404,189 | +0.40(+2.03%) |
Jan 09, 2008 | 19.66 | 19.69 | 18.97 | 19.65 | 3,237,786 | -0.25(-1.25%) |
Jan 08, 2008 | 20.78 | 21.09 | 19.85 | 19.90 | 2,844,055 | -0.80(-3.89%) |
Jan 07, 2008 | 21.57 | 21.89 | 20.54 | 20.70 | 3,111,083 | -0.84(-3.91%) |
Jan 04, 2008 | 22.12 | 22.30 | 21.47 | 21.54 | 1,529,687 | -0.72(-3.25%) |
Jan 03, 2008 | 22.29 | 22.52 | 22.15 | 22.27 | 1,441,196 | +0.04(+0.17%) |
Jan 02, 2008 | 22.31 | 22.54 | 21.88 | 22.23 | 2,532,981 | -0.03(-0.14%) |
Jan 01, 2008 | 22.20 | 22.47 | 22.09 | 22.26 | 838,859 | +0.00(+0.00%) |
Dec 31, 2007 | 22.20 | 22.47 | 22.09 | 22.26 | 838,859 | -0.01(-0.06%) |
Dec 28, 2007 | 22.44 | 22.47 | 22.15 | 22.27 | 975,720 | -0.11(-0.47%) |
Dec 27, 2007 | 22.29 | 22.58 | 22.09 | 22.38 | 1,172,562 | +0.08(+0.36%) |
Dec 26, 2007 | 22.48 | 22.48 | 22.15 | 22.30 | 568,690 | -0.17(-0.75%) |
Dec 24, 2007 | 22.34 | 22.68 | 22.06 | 22.47 | 567,971 | +0.34(+1.55%) |
Dec 21, 2007 | 22.09 | 22.30 | 21.69 | 22.12 | 1,288,327 | +0.02(+0.08%) |
Dec 20, 2007 | 22.84 | 22.84 | 21.98 | 22.10 | 1,148,053 | -0.50(-2.21%) |
Dec 19, 2007 | 22.35 | 22.79 | 22.30 | 22.60 | 1,006,946 | +0.35(+1.57%) |
Dec 18, 2007 | 22.11 | 22.57 | 21.63 | 22.25 | 1,399,867 | +0.11(+0.51%) |
Dec 17, 2007 | 22.52 | 22.78 | 22.05 | 22.14 | 1,558,491 | -0.71(-3.09%) |
Dec 14, 2007 | 22.86 | 23.09 | 22.44 | 22.85 | 1,049,570 | -0.18(-0.79%) |
Dec 13, 2007 | 22.78 | 23.03 | 22.47 | 23.03 | 1,014,317 | +0.09(+0.38%) |
Dec 12, 2007 | 22.87 | 23.59 | 22.60 | 22.94 | 1,147,198 | +0.16(+0.71%) |
Dec 11, 2007 | 23.96 | 23.96 | 22.68 | 22.78 | 1,226,795 | -1.12(-4.70%) |
Dec 10, 2007 | 23.40 | 24.12 | 23.22 | 23.90 | 1,486,901 | +0.63(+2.71%) |
Dec 07, 2007 | 22.93 | 23.46 | 22.93 | 23.27 | 1,362,047 | +0.39(+1.72%) |
Dec 06, 2007 | 22.31 | 23.03 | 22.28 | 22.88 | 1,595,348 | +0.47(+2.12%) |
Dec 05, 2007 | 21.84 | 22.48 | 21.66 | 22.40 | 1,938,751 | +0.79(+3.64%) |
Dec 04, 2007 | 22.33 | 22.33 | 21.34 | 21.62 | 1,800,854 | -0.75(-3.35%) |