Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.80 | 17.75 | 16.74 | 17.41 | 54,346,916 | +0.68(+4.09%) |
Feb 28, 2008 | 15.88 | 16.96 | 15.86 | 16.73 | 38,453,232 | +0.61(+3.81%) |
Feb 27, 2008 | 16.23 | 16.25 | 16.02 | 16.11 | 18,510,478 | -0.10(-0.61%) |
Feb 26, 2008 | 16.00 | 16.46 | 15.97 | 16.21 | 20,530,580 | +0.16(+1.01%) |
Feb 25, 2008 | 15.98 | 16.19 | 15.85 | 16.05 | 26,065,476 | +0.26(+1.63%) |
Feb 22, 2008 | 15.97 | 16.01 | 15.59 | 15.79 | 30,427,882 | -0.37(-2.30%) |
Feb 21, 2008 | 16.66 | 16.78 | 16.07 | 16.16 | 29,219,550 | -0.61(-3.66%) |
Feb 20, 2008 | 16.48 | 16.80 | 16.42 | 16.78 | 20,427,482 | +0.15(+0.93%) |
Feb 19, 2008 | 16.65 | 16.88 | 16.56 | 16.62 | 18,918,470 | +0.21(+1.25%) |
Feb 18, 2008 | 16.36 | 16.48 | 16.20 | 16.42 | 24,261,402 | +0.00(+0.00%) |
Feb 15, 2008 | 16.36 | 16.48 | 16.20 | 16.42 | 24,261,402 | -0.04(-0.27%) |
Feb 14, 2008 | 16.73 | 16.73 | 16.43 | 16.46 | 17,122,506 | -0.26(-1.56%) |
Feb 13, 2008 | 16.78 | 16.92 | 16.53 | 16.72 | 20,676,202 | +0.13(+0.80%) |
Feb 12, 2008 | 16.38 | 16.79 | 16.38 | 16.59 | 21,300,928 | +0.18(+1.10%) |
Feb 11, 2008 | 16.23 | 16.49 | 16.16 | 16.41 | 23,214,966 | +0.03(+0.16%) |
Feb 08, 2008 | 16.24 | 16.43 | 16.07 | 16.38 | 19,162,250 | +0.04(+0.23%) |
Feb 07, 2008 | 16.45 | 16.63 | 16.13 | 16.35 | 26,684,200 | -0.16(-0.98%) |
Feb 06, 2008 | 16.48 | 16.91 | 16.41 | 16.51 | 25,810,328 | +0.11(+0.67%) |
Feb 05, 2008 | 16.70 | 16.95 | 16.36 | 16.40 | 30,251,958 | -0.63(-3.72%) |
Feb 04, 2008 | 16.89 | 17.11 | 16.84 | 17.03 | 15,568,667 | +0.13(+0.78%) |
Feb 01, 2008 | 16.91 | 17.20 | 16.56 | 16.90 | 24,607,830 | +0.09(+0.53%) |
Jan 31, 2008 | 16.51 | 16.89 | 16.35 | 16.81 | 37,489,620 | +0.62(+3.84%) |
Jan 30, 2008 | 15.84 | 16.63 | 15.77 | 16.19 | 42,353,616 | +0.31(+1.97%) |
Jan 29, 2008 | 15.96 | 16.01 | 15.70 | 15.88 | 36,740,932 | +0.06(+0.35%) |
Jan 28, 2008 | 15.71 | 16.03 | 15.63 | 15.82 | 31,368,446 | -0.03(-0.16%) |
Jan 25, 2008 | 16.92 | 17.07 | 15.75 | 15.85 | 47,874,844 | -0.93(-5.55%) |
Jan 24, 2008 | 16.89 | 17.37 | 16.68 | 16.78 | 37,227,572 | +0.29(+1.76%) |
Jan 23, 2008 | 15.99 | 16.56 | 15.51 | 16.49 | 48,891,420 | +0.22(+1.37%) |
Jan 22, 2008 | 15.67 | 16.56 | 15.61 | 16.26 | 39,742,572 | -0.72(-4.26%) |
Jan 21, 2008 | 17.00 | 17.71 | 16.60 | 16.99 | 37,218,112 | +0.00(+0.00%) |
Jan 18, 2008 | 17.00 | 17.71 | 16.60 | 16.99 | 37,218,112 | -0.39(-2.24%) |
Jan 17, 2008 | 17.74 | 17.84 | 17.12 | 17.38 | 29,248,010 | -0.14(-0.82%) |
Jan 16, 2008 | 17.62 | 17.92 | 17.42 | 17.52 | 29,864,390 | +0.15(+0.85%) |
Jan 15, 2008 | 17.36 | 17.61 | 17.26 | 17.37 | 22,396,134 | -0.35(-1.95%) |
Jan 14, 2008 | 17.80 | 18.05 | 17.43 | 17.72 | 21,815,338 | -0.19(-1.07%) |
Jan 11, 2008 | 17.78 | 18.03 | 17.71 | 17.91 | 23,771,254 | +0.17(+0.95%) |
Jan 10, 2008 | 17.76 | 18.00 | 17.48 | 17.74 | 26,038,212 | -0.10(-0.58%) |
Jan 09, 2008 | 17.29 | 17.87 | 17.22 | 17.84 | 23,962,966 | +0.61(+3.52%) |
Jan 08, 2008 | 17.69 | 17.83 | 17.23 | 17.24 | 26,095,842 | -0.32(-1.80%) |
Jan 07, 2008 | 17.16 | 17.59 | 17.03 | 17.55 | 24,500,848 | +0.67(+3.94%) |
Jan 04, 2008 | 17.27 | 17.42 | 16.87 | 16.89 | 20,946,480 | -0.36(-2.11%) |
Jan 03, 2008 | 16.74 | 17.29 | 16.68 | 17.25 | 15,804,970 | +0.57(+3.42%) |
Jan 02, 2008 | 16.91 | 17.17 | 16.57 | 16.68 | 17,826,944 | -0.25(-1.46%) |
Jan 01, 2008 | 16.93 | 17.23 | 16.80 | 16.93 | 8,617,832 | +0.00(+0.00%) |
Dec 31, 2007 | 16.93 | 17.23 | 16.80 | 16.93 | 8,462,256 | -0.12(-0.69%) |
Dec 28, 2007 | 17.40 | 17.40 | 16.98 | 17.05 | 7,226,848 | +0.01(+0.04%) |
Dec 27, 2007 | 17.24 | 17.38 | 17.02 | 17.04 | 6,809,300 | -0.31(-1.76%) |
Dec 26, 2007 | 17.05 | 17.45 | 17.04 | 17.34 | 9,100,471 | +0.08(+0.49%) |
Dec 24, 2007 | 16.93 | 17.31 | 16.76 | 17.26 | 5,774,225 | +0.17(+0.97%) |
Dec 21, 2007 | 17.10 | 17.12 | 16.86 | 17.09 | 35,294,732 | +0.20(+1.18%) |
Dec 20, 2007 | 17.00 | 17.01 | 16.62 | 16.89 | 18,981,680 | +0.05(+0.31%) |
Dec 19, 2007 | 16.85 | 16.92 | 16.59 | 16.84 | 11,537,089 | +0.08(+0.51%) |
Dec 18, 2007 | 16.68 | 16.98 | 16.56 | 16.76 | 13,881,097 | +0.04(+0.24%) |
Dec 17, 2007 | 16.74 | 16.99 | 16.67 | 16.72 | 14,954,877 | -0.15(-0.89%) |
Dec 14, 2007 | 16.89 | 17.30 | 16.83 | 16.87 | 13,497,998 | -0.13(-0.78%) |
Dec 13, 2007 | 17.01 | 17.17 | 16.84 | 17.00 | 18,004,732 | -0.24(-1.37%) |
Dec 12, 2007 | 17.21 | 17.51 | 16.94 | 17.24 | 24,167,936 | +0.37(+2.20%) |
Dec 11, 2007 | 17.48 | 17.62 | 16.74 | 16.87 | 22,641,788 | -0.70(-3.98%) |
Dec 10, 2007 | 17.53 | 17.62 | 17.33 | 17.56 | 17,705,332 | +0.25(+1.42%) |
Dec 07, 2007 | 17.46 | 17.62 | 17.12 | 17.32 | 14,938,726 | -0.20(-1.13%) |
Dec 06, 2007 | 17.19 | 17.59 | 17.02 | 17.52 | 19,279,004 | +0.31(+1.77%) |
Dec 05, 2007 | 16.84 | 17.31 | 16.76 | 17.21 | 20,455,146 | +0.58(+3.47%) |
Dec 04, 2007 | 16.75 | 16.87 | 16.56 | 16.63 | 17,224,496 | -0.27(-1.59%) |