Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.64 | 20.83 | 20.52 | 20.63 | 186,987 | -0.21(-1.02%) |
Feb 28, 2008 | 20.81 | 20.89 | 20.69 | 20.84 | 87,531 | -0.04(-0.21%) |
Feb 27, 2008 | 20.61 | 21.05 | 20.61 | 20.88 | 164,407 | +0.04(+0.19%) |
Feb 26, 2008 | 20.74 | 20.87 | 20.60 | 20.84 | 220,477 | +0.21(+1.03%) |
Feb 25, 2008 | 20.45 | 20.63 | 20.33 | 20.63 | 311,985 | -0.03(-0.15%) |
Feb 22, 2008 | 20.77 | 20.80 | 20.44 | 20.66 | 259,803 | +0.26(+1.29%) |
Feb 21, 2008 | 20.70 | 20.77 | 20.34 | 20.40 | 612,248 | -0.35(-1.71%) |
Feb 20, 2008 | 20.42 | 20.76 | 20.42 | 20.75 | 457,954 | +0.65(+3.22%) |
Feb 19, 2008 | 20.16 | 20.34 | 20.09 | 20.11 | 173,312 | -0.07(-0.35%) |
Feb 18, 2008 | 19.98 | 20.18 | 19.92 | 20.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.98 | 20.18 | 19.92 | 20.18 | 255,998 | +0.63(+3.23%) |
Feb 14, 2008 | 19.61 | 19.94 | 19.45 | 19.55 | 646,211 | -0.48(-2.42%) |
Feb 13, 2008 | 19.76 | 20.11 | 19.75 | 20.03 | 171,764 | +0.31(+1.56%) |
Feb 12, 2008 | 19.79 | 19.96 | 19.65 | 19.72 | 172,018 | +0.22(+1.15%) |
Feb 11, 2008 | 19.48 | 19.53 | 19.29 | 19.50 | 194,091 | +0.16(+0.82%) |
Feb 08, 2008 | 18.99 | 19.38 | 18.95 | 19.34 | 245,849 | +0.27(+1.41%) |
Feb 07, 2008 | 19.02 | 19.10 | 18.85 | 19.07 | 424,464 | -0.32(-1.65%) |
Feb 06, 2008 | 19.57 | 19.59 | 19.31 | 19.39 | 324,500 | -0.37(-1.87%) |
Feb 05, 2008 | 19.94 | 19.97 | 19.71 | 19.76 | 332,188 | -0.68(-3.33%) |
Feb 04, 2008 | 20.38 | 20.50 | 20.20 | 20.44 | 372,453 | +0.06(+0.29%) |
Feb 01, 2008 | 20.26 | 20.46 | 20.16 | 20.39 | 313,083 | +0.07(+0.35%) |
Jan 31, 2008 | 19.87 | 20.50 | 19.85 | 20.31 | 722,071 | -0.14(-0.69%) |
Jan 30, 2008 | 20.10 | 20.58 | 20.06 | 20.46 | 693,655 | +0.23(+1.15%) |
Jan 29, 2008 | 20.14 | 20.35 | 20.07 | 20.22 | 192,914 | +0.04(+0.18%) |
Jan 28, 2008 | 20.10 | 20.20 | 19.79 | 20.19 | 302,935 | +0.32(+1.63%) |
Jan 25, 2008 | 20.42 | 20.46 | 19.76 | 19.86 | 383,362 | +0.25(+1.27%) |
Jan 24, 2008 | 19.65 | 19.70 | 19.41 | 19.62 | 390,720 | -0.37(-1.85%) |
Jan 23, 2008 | 19.64 | 20.05 | 19.43 | 19.99 | 738,816 | -0.51(-2.48%) |
Jan 22, 2008 | 19.96 | 20.55 | 19.79 | 20.50 | 845,361 | -1.16(-5.37%) |
Jan 21, 2008 | 22.05 | 22.15 | 21.48 | 21.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.05 | 22.15 | 21.48 | 21.66 | 353,424 | +0.15(+0.68%) |
Jan 17, 2008 | 22.02 | 22.14 | 21.46 | 21.51 | 773,573 | -0.47(-2.15%) |
Jan 16, 2008 | 22.33 | 22.50 | 21.94 | 21.99 | 1,008,769 | -0.22(-0.98%) |
Jan 15, 2008 | 22.23 | 22.33 | 22.01 | 22.20 | 416,599 | -0.17(-0.74%) |
Jan 14, 2008 | 22.38 | 22.51 | 22.26 | 22.37 | 155,943 | -0.08(-0.35%) |
Jan 11, 2008 | 22.55 | 22.60 | 22.30 | 22.45 | 226,313 | -0.25(-1.11%) |
Jan 10, 2008 | 22.59 | 22.84 | 22.51 | 22.70 | 314,098 | +0.07(+0.31%) |
Jan 09, 2008 | 22.52 | 22.67 | 22.42 | 22.63 | 473,938 | +0.84(+3.87%) |
Jan 08, 2008 | 22.06 | 22.16 | 21.72 | 21.78 | 309,531 | +0.19(+0.89%) |
Jan 07, 2008 | 21.52 | 21.63 | 21.43 | 21.59 | 218,448 | +0.40(+1.88%) |
Jan 04, 2008 | 21.20 | 21.32 | 21.13 | 21.19 | 349,831 | +0.01(+0.04%) |
Jan 03, 2008 | 20.96 | 21.21 | 20.96 | 21.19 | 422,434 | +0.37(+1.78%) |
Jan 02, 2008 | 21.25 | 21.25 | 20.80 | 20.81 | 229,611 | +0.02(+0.11%) |
Jan 01, 2008 | 20.65 | 20.93 | 20.56 | 20.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.65 | 20.93 | 20.56 | 20.79 | 116,454 | -0.23(-1.11%) |
Dec 28, 2007 | 21.09 | 21.20 | 20.95 | 21.02 | 126,603 | +0.30(+1.46%) |
Dec 27, 2007 | 20.81 | 20.89 | 20.68 | 20.72 | 153,243 | -0.17(-0.79%) |
Dec 26, 2007 | 20.83 | 20.91 | 20.69 | 20.89 | 82,457 | +0.10(+0.49%) |
Dec 24, 2007 | 20.81 | 20.86 | 20.64 | 20.78 | 51,757 | +0.10(+0.50%) |
Dec 21, 2007 | 20.55 | 20.72 | 20.48 | 20.68 | 192,315 | +0.32(+1.55%) |
Dec 20, 2007 | 20.47 | 20.53 | 20.27 | 20.37 | 163,138 | +0.13(+0.66%) |
Dec 19, 2007 | 20.35 | 20.36 | 20.13 | 20.23 | 165,168 | +0.05(+0.25%) |
Dec 18, 2007 | 20.28 | 20.29 | 20.00 | 20.18 | 310,800 | -0.42(-2.03%) |
Dec 17, 2007 | 20.77 | 20.81 | 20.55 | 20.60 | 346,574 | -0.20(-0.97%) |
Dec 14, 2007 | 20.93 | 20.98 | 20.74 | 20.80 | 149,437 | -0.13(-0.60%) |
Dec 13, 2007 | 21.24 | 21.30 | 20.76 | 20.93 | 357,737 | -0.02(-0.09%) |
Dec 12, 2007 | 21.36 | 21.37 | 20.88 | 20.94 | 646,946 | -0.71(-3.26%) |
Dec 11, 2007 | 21.71 | 22.04 | 21.62 | 21.65 | 116,683 | -0.24(-1.08%) |
Dec 10, 2007 | 21.78 | 21.93 | 21.78 | 21.89 | 91,590 | -0.01(-0.04%) |
Dec 07, 2007 | 21.79 | 21.94 | 21.61 | 21.89 | 229,357 | -0.06(-0.25%) |
Dec 06, 2007 | 22.04 | 22.05 | 21.82 | 21.95 | 194,319 | -0.32(-1.43%) |
Dec 05, 2007 | 22.31 | 22.33 | 22.14 | 22.27 | 363,065 | +0.01(+0.05%) |
Dec 04, 2007 | 22.43 | 22.52 | 22.25 | 22.26 | 351,648 | -0.09(-0.41%) |