Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.70 | 19.95 | 18.72 | 18.92 | 717,115 | -1.07(-5.34%) |
Feb 28, 2008 | 19.71 | 20.20 | 19.55 | 19.98 | 540,497 | +0.15(+0.76%) |
Feb 27, 2008 | 20.13 | 20.38 | 19.68 | 19.83 | 581,115 | -0.46(-2.26%) |
Feb 26, 2008 | 19.91 | 20.54 | 19.78 | 20.29 | 645,743 | +0.29(+1.45%) |
Feb 25, 2008 | 19.45 | 20.06 | 19.15 | 20.00 | 855,578 | +0.60(+3.09%) |
Feb 22, 2008 | 19.36 | 19.56 | 18.69 | 19.40 | 653,368 | +0.05(+0.24%) |
Feb 21, 2008 | 19.88 | 20.19 | 19.26 | 19.36 | 528,543 | -0.34(-1.71%) |
Feb 20, 2008 | 19.61 | 19.75 | 19.32 | 19.69 | 433,684 | -0.08(-0.43%) |
Feb 19, 2008 | 19.85 | 20.09 | 19.58 | 19.78 | 458,633 | +0.22(+1.10%) |
Feb 18, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 537,295 | -0.25(-1.28%) |
Feb 14, 2008 | 20.72 | 20.80 | 19.80 | 19.82 | 537,158 | -0.83(-4.04%) |
Feb 13, 2008 | 20.02 | 20.73 | 20.02 | 20.65 | 599,627 | +0.85(+4.31%) |
Feb 12, 2008 | 19.83 | 20.29 | 19.40 | 19.80 | 812,555 | +0.09(+0.48%) |
Feb 11, 2008 | 19.31 | 19.82 | 18.91 | 19.70 | 554,457 | +0.44(+2.29%) |
Feb 08, 2008 | 19.41 | 19.80 | 19.06 | 19.26 | 690,110 | -0.16(-0.82%) |
Feb 07, 2008 | 19.08 | 19.68 | 19.00 | 19.42 | 602,029 | +0.26(+1.37%) |
Feb 06, 2008 | 19.89 | 20.09 | 19.10 | 19.16 | 497,057 | -0.54(-2.76%) |
Feb 05, 2008 | 19.94 | 20.26 | 19.67 | 19.70 | 568,141 | -0.66(-3.22%) |
Feb 04, 2008 | 20.71 | 20.71 | 20.16 | 20.36 | 619,800 | -0.45(-2.16%) |
Feb 01, 2008 | 20.57 | 21.07 | 20.28 | 20.81 | 919,062 | +0.36(+1.74%) |
Jan 31, 2008 | 19.31 | 20.61 | 19.21 | 20.45 | 789,271 | +0.82(+4.15%) |
Jan 30, 2008 | 20.08 | 20.40 | 19.28 | 19.64 | 978,958 | -0.54(-2.69%) |
Jan 29, 2008 | 19.87 | 20.30 | 19.43 | 20.18 | 857,068 | +0.41(+2.09%) |
Jan 28, 2008 | 18.89 | 19.79 | 18.75 | 19.77 | 1,039,155 | +0.88(+4.66%) |
Jan 25, 2008 | 19.53 | 19.94 | 18.78 | 18.89 | 1,436,944 | -0.37(-1.95%) |
Jan 24, 2008 | 17.99 | 19.49 | 17.88 | 19.26 | 1,449,054 | +1.46(+8.21%) |
Jan 23, 2008 | 16.91 | 17.99 | 16.40 | 17.80 | 1,455,445 | +0.14(+0.80%) |
Jan 22, 2008 | 16.84 | 17.99 | 15.93 | 17.66 | 2,035,820 | +0.09(+0.53%) |
Jan 21, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 1,327,989 | -0.21(-1.16%) |
Jan 17, 2008 | 18.71 | 18.83 | 17.75 | 17.77 | 1,166,835 | -0.90(-4.82%) |
Jan 16, 2008 | 19.71 | 19.77 | 18.64 | 18.67 | 1,548,138 | -1.13(-5.72%) |
Jan 15, 2008 | 19.79 | 20.24 | 19.67 | 19.81 | 696,640 | -0.22(-1.08%) |
Jan 14, 2008 | 19.97 | 20.17 | 19.77 | 20.02 | 722,923 | +0.31(+1.57%) |
Jan 11, 2008 | 20.52 | 20.56 | 19.70 | 19.71 | 825,171 | -0.97(-4.71%) |
Jan 10, 2008 | 19.95 | 21.03 | 19.63 | 20.69 | 1,383,589 | +0.42(+2.08%) |
Jan 09, 2008 | 20.32 | 20.61 | 19.50 | 20.27 | 1,230,755 | -0.13(-0.64%) |
Jan 08, 2008 | 21.54 | 21.67 | 20.37 | 20.40 | 1,214,269 | -1.08(-5.02%) |
Jan 07, 2008 | 22.08 | 22.26 | 21.21 | 21.47 | 781,907 | -0.46(-2.09%) |
Jan 04, 2008 | 22.12 | 22.46 | 21.93 | 21.93 | 729,635 | -0.44(-1.97%) |
Jan 03, 2008 | 22.02 | 22.67 | 22.02 | 22.37 | 693,121 | +0.36(+1.62%) |
Jan 02, 2008 | 22.72 | 22.77 | 21.81 | 22.02 | 636,173 | -0.73(-3.21%) |
Jan 01, 2008 | 23.12 | 23.12 | 22.58 | 22.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.12 | 23.12 | 22.58 | 22.75 | 614,741 | -0.53(-2.29%) |
Dec 28, 2007 | 23.09 | 23.52 | 23.09 | 23.28 | 353,873 | +0.21(+0.89%) |
Dec 27, 2007 | 24.00 | 24.26 | 23.08 | 23.08 | 609,981 | -0.93(-3.86%) |
Dec 26, 2007 | 24.08 | 24.11 | 23.45 | 24.00 | 618,306 | -0.12(-0.50%) |
Dec 24, 2007 | 24.04 | 24.28 | 23.57 | 24.13 | 352,006 | +0.46(+1.94%) |
Dec 21, 2007 | 23.95 | 24.21 | 23.37 | 23.67 | 1,844,992 | +0.07(+0.32%) |
Dec 20, 2007 | 23.57 | 23.61 | 23.04 | 23.59 | 1,462,780 | +0.15(+0.64%) |
Dec 19, 2007 | 23.33 | 23.53 | 23.21 | 23.44 | 1,661,518 | +0.03(+0.12%) |
Dec 18, 2007 | 23.11 | 23.46 | 22.98 | 23.41 | 753,473 | +0.53(+2.33%) |
Dec 17, 2007 | 23.09 | 23.53 | 22.88 | 22.88 | 856,257 | -0.31(-1.33%) |
Dec 14, 2007 | 23.06 | 23.78 | 22.94 | 23.19 | 537,829 | -0.31(-1.32%) |
Dec 13, 2007 | 23.72 | 23.95 | 22.91 | 23.50 | 949,393 | -0.38(-1.61%) |
Dec 12, 2007 | 24.51 | 24.81 | 23.25 | 23.88 | 1,312,820 | +0.08(+0.35%) |
Dec 11, 2007 | 24.92 | 25.03 | 23.77 | 23.80 | 1,160,831 | -0.95(-3.82%) |
Dec 10, 2007 | 25.21 | 25.30 | 24.61 | 24.74 | 1,392,806 | -0.36(-1.42%) |
Dec 07, 2007 | 25.47 | 25.47 | 24.99 | 25.10 | 1,149,646 | +0.21(+0.83%) |
Dec 06, 2007 | 24.56 | 24.98 | 24.56 | 24.89 | 1,052,289 | +0.43(+1.76%) |
Dec 05, 2007 | 24.23 | 24.46 | 23.71 | 24.46 | 690,671 | +0.75(+3.16%) |
Dec 04, 2007 | 23.38 | 23.94 | 22.79 | 23.71 | 742,833 | +0.08(+0.36%) |