Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.25 | 24.98 | 22.64 | 22.83 | 336,964 | -1.63(-6.65%) |
Feb 28, 2008 | 22.53 | 24.75 | 22.29 | 24.45 | 1,014,933 | +2.10(+9.38%) |
Feb 27, 2008 | 19.85 | 22.93 | 19.85 | 22.36 | 580,689 | +0.69(+3.16%) |
Feb 26, 2008 | 21.86 | 22.64 | 21.54 | 21.67 | 143,861 | -0.28(-1.29%) |
Feb 25, 2008 | 21.86 | 22.32 | 21.12 | 21.95 | 185,682 | +0.36(+1.68%) |
Feb 22, 2008 | 21.55 | 21.74 | 20.68 | 21.59 | 204,159 | +0.23(+1.05%) |
Feb 21, 2008 | 22.80 | 23.31 | 21.36 | 21.37 | 197,687 | -1.12(-4.97%) |
Feb 20, 2008 | 21.90 | 22.53 | 21.69 | 22.48 | 185,580 | +0.26(+1.19%) |
Feb 19, 2008 | 22.00 | 22.75 | 21.81 | 22.22 | 478,515 | +0.47(+2.16%) |
Feb 18, 2008 | 21.67 | 21.95 | 21.32 | 21.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.67 | 21.95 | 21.32 | 21.75 | 221,512 | -0.09(-0.40%) |
Feb 14, 2008 | 21.45 | 22.07 | 20.24 | 21.84 | 1,058,982 | -0.68(-3.00%) |
Feb 13, 2008 | 21.01 | 22.90 | 21.01 | 22.51 | 634,115 | +1.72(+8.29%) |
Feb 12, 2008 | 19.61 | 21.21 | 19.17 | 20.79 | 312,567 | +1.22(+6.26%) |
Feb 11, 2008 | 19.55 | 19.77 | 19.46 | 19.56 | 194,563 | -0.12(-0.60%) |
Feb 08, 2008 | 19.59 | 19.94 | 19.20 | 19.68 | 148,627 | +0.08(+0.40%) |
Feb 07, 2008 | 19.48 | 20.03 | 19.30 | 19.60 | 254,994 | +0.12(+0.60%) |
Feb 06, 2008 | 19.63 | 20.21 | 19.23 | 19.48 | 167,174 | +0.07(+0.35%) |
Feb 05, 2008 | 20.00 | 20.15 | 19.40 | 19.42 | 81,765 | -0.99(-4.85%) |
Feb 04, 2008 | 21.02 | 21.22 | 20.16 | 20.41 | 103,508 | -0.64(-3.03%) |
Feb 01, 2008 | 19.89 | 21.79 | 19.59 | 21.04 | 410,775 | +1.28(+6.49%) |
Jan 31, 2008 | 19.54 | 20.11 | 19.20 | 19.76 | 373,101 | -0.14(-0.69%) |
Jan 30, 2008 | 19.60 | 20.83 | 19.02 | 19.90 | 340,081 | +0.20(+0.99%) |
Jan 29, 2008 | 19.72 | 20.11 | 19.09 | 19.70 | 265,611 | +0.13(+0.65%) |
Jan 28, 2008 | 19.08 | 19.64 | 18.81 | 19.57 | 196,080 | +0.42(+2.20%) |
Jan 25, 2008 | 19.58 | 19.87 | 19.05 | 19.15 | 287,456 | -0.08(-0.41%) |
Jan 24, 2008 | 18.76 | 20.17 | 18.53 | 19.23 | 211,815 | +0.53(+2.83%) |
Jan 23, 2008 | 18.40 | 18.89 | 17.64 | 18.70 | 330,125 | -0.09(-0.47%) |
Jan 22, 2008 | 18.12 | 19.19 | 16.98 | 18.79 | 286,333 | +0.11(+0.58%) |
Jan 21, 2008 | 18.98 | 19.02 | 18.36 | 18.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.98 | 19.02 | 18.36 | 18.68 | 380,348 | -0.25(-1.35%) |
Jan 17, 2008 | 20.09 | 20.09 | 18.56 | 18.94 | 373,509 | -1.06(-5.29%) |
Jan 16, 2008 | 20.92 | 20.92 | 19.88 | 19.99 | 291,034 | -0.86(-4.13%) |
Jan 15, 2008 | 21.43 | 21.62 | 20.73 | 20.86 | 411,370 | -0.91(-4.19%) |
Jan 14, 2008 | 21.42 | 22.37 | 20.13 | 21.77 | 403,418 | +0.53(+2.49%) |
Jan 11, 2008 | 21.85 | 22.24 | 21.23 | 21.24 | 177,006 | -0.76(-3.47%) |
Jan 10, 2008 | 22.82 | 22.91 | 21.99 | 22.00 | 673,827 | -0.79(-3.48%) |
Jan 09, 2008 | 21.65 | 23.07 | 21.40 | 22.80 | 440,065 | +1.15(+5.29%) |
Jan 08, 2008 | 20.84 | 21.66 | 20.52 | 21.65 | 427,713 | +0.89(+4.29%) |
Jan 07, 2008 | 20.91 | 21.30 | 20.71 | 20.76 | 288,374 | +0.13(+0.62%) |
Jan 04, 2008 | 21.55 | 21.77 | 20.49 | 20.63 | 494,473 | -1.00(-4.62%) |
Jan 03, 2008 | 21.28 | 21.80 | 21.25 | 21.63 | 443,382 | +0.50(+2.36%) |
Jan 02, 2008 | 20.24 | 21.30 | 20.02 | 21.13 | 371,514 | +0.94(+4.66%) |
Jan 01, 2008 | 19.96 | 20.19 | 19.40 | 20.19 | 170,472 | +0.00(+0.00%) |
Dec 31, 2007 | 19.96 | 20.19 | 19.40 | 20.19 | 170,472 | +0.06(+0.29%) |
Dec 28, 2007 | 20.62 | 20.85 | 20.00 | 20.13 | 131,580 | -0.20(-0.96%) |
Dec 27, 2007 | 20.61 | 21.14 | 20.22 | 20.33 | 161,387 | -0.49(-2.35%) |
Dec 26, 2007 | 20.28 | 21.06 | 20.10 | 20.82 | 245,572 | +0.40(+1.97%) |
Dec 24, 2007 | 20.06 | 20.43 | 19.85 | 20.42 | 248,972 | +0.25(+1.26%) |
Dec 21, 2007 | 20.33 | 20.43 | 19.89 | 20.16 | 862,368 | +0.17(+0.83%) |
Dec 20, 2007 | 19.84 | 20.23 | 19.69 | 19.99 | 212,631 | +0.32(+1.64%) |
Dec 19, 2007 | 19.96 | 20.15 | 19.21 | 19.67 | 269,796 | -0.25(-1.28%) |
Dec 18, 2007 | 18.71 | 20.04 | 18.64 | 19.93 | 378,205 | +1.33(+7.17%) |
Dec 17, 2007 | 18.43 | 19.08 | 18.16 | 18.59 | 740,485 | -0.02(-0.11%) |
Dec 14, 2007 | 17.68 | 18.88 | 17.65 | 18.61 | 3,764,798 | +0.79(+4.45%) |
Dec 13, 2007 | 17.87 | 18.04 | 17.63 | 17.82 | 355,747 | -0.34(-1.89%) |
Dec 12, 2007 | 17.91 | 18.22 | 17.43 | 18.16 | 278,473 | +0.65(+3.69%) |
Dec 11, 2007 | 17.24 | 17.85 | 17.16 | 17.52 | 240,805 | +0.26(+1.53%) |
Dec 10, 2007 | 17.19 | 17.27 | 16.36 | 17.25 | 253,055 | +0.20(+1.15%) |
Dec 07, 2007 | 18.22 | 18.22 | 16.99 | 17.06 | 216,408 | -1.82(-9.65%) |
Dec 06, 2007 | 17.25 | 18.90 | 16.91 | 18.88 | 353,102 | +1.45(+8.32%) |
Dec 05, 2007 | 18.22 | 18.22 | 17.36 | 17.43 | 283,577 | -0.33(-1.87%) |
Dec 04, 2007 | 18.24 | 18.24 | 17.73 | 17.76 | 87,536 | -0.41(-2.26%) |