Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.87 | 17.97 | 17.59 | 17.62 | 22,297,856 | -0.44(-2.41%) |
Feb 28, 2008 | 17.55 | 18.28 | 17.37 | 18.06 | 31,700,108 | +0.33(+1.84%) |
Feb 27, 2008 | 17.99 | 18.20 | 17.51 | 17.73 | 34,587,312 | -0.43(-2.39%) |
Feb 26, 2008 | 18.41 | 18.64 | 17.89 | 18.17 | 33,192,640 | -0.24(-1.29%) |
Feb 25, 2008 | 18.67 | 18.73 | 17.61 | 18.41 | 77,222,536 | -0.47(-2.47%) |
Feb 22, 2008 | 19.02 | 19.06 | 18.36 | 18.87 | 53,644,360 | -0.09(-0.49%) |
Feb 21, 2008 | 19.13 | 19.52 | 18.71 | 18.96 | 24,210,014 | -0.35(-1.80%) |
Feb 20, 2008 | 18.60 | 19.42 | 18.49 | 19.31 | 25,370,072 | +0.37(+1.97%) |
Feb 19, 2008 | 19.29 | 19.43 | 18.68 | 18.94 | 19,433,848 | -0.17(-0.87%) |
Feb 18, 2008 | 18.60 | 19.19 | 18.35 | 19.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.60 | 19.19 | 18.35 | 19.11 | 31,505,036 | +0.35(+1.86%) |
Feb 14, 2008 | 18.92 | 19.06 | 18.28 | 18.76 | 29,007,096 | -0.23(-1.24%) |
Feb 13, 2008 | 19.14 | 19.20 | 18.80 | 18.99 | 22,716,296 | +0.07(+0.37%) |
Feb 12, 2008 | 19.36 | 19.90 | 18.73 | 18.92 | 31,633,150 | -0.20(-1.02%) |
Feb 11, 2008 | 19.21 | 19.47 | 18.80 | 19.12 | 24,395,620 | +0.05(+0.24%) |
Feb 08, 2008 | 18.83 | 19.16 | 18.51 | 19.07 | 31,499,956 | +0.44(+2.35%) |
Feb 07, 2008 | 18.74 | 19.02 | 18.10 | 18.63 | 41,514,732 | -0.38(-1.99%) |
Feb 06, 2008 | 19.29 | 19.29 | 18.44 | 19.01 | 53,148,276 | -0.17(-0.88%) |
Feb 05, 2008 | 19.83 | 20.03 | 19.09 | 19.18 | 42,521,940 | -0.86(-4.27%) |
Feb 04, 2008 | 19.94 | 20.61 | 19.88 | 20.03 | 38,099,704 | +0.05(+0.27%) |
Feb 01, 2008 | 19.54 | 20.16 | 19.44 | 19.98 | 48,937,620 | +0.78(+4.07%) |
Jan 31, 2008 | 19.11 | 20.26 | 18.51 | 19.20 | 119,562,480 | +1.67(+9.52%) |
Jan 30, 2008 | 17.63 | 18.34 | 17.44 | 17.53 | 40,119,812 | -0.23(-1.29%) |
Jan 29, 2008 | 17.53 | 17.85 | 17.11 | 17.76 | 36,610,288 | +0.40(+2.30%) |
Jan 28, 2008 | 17.66 | 17.98 | 17.09 | 17.36 | 36,160,688 | -0.58(-3.24%) |
Jan 25, 2008 | 17.95 | 18.18 | 17.39 | 17.94 | 34,481,968 | +0.15(+0.86%) |
Jan 24, 2008 | 18.00 | 18.00 | 17.15 | 17.79 | 34,144,964 | -0.08(-0.42%) |
Jan 23, 2008 | 16.58 | 18.11 | 15.81 | 17.86 | 64,456,216 | +0.97(+5.72%) |
Jan 22, 2008 | 15.21 | 17.15 | 14.92 | 16.90 | 57,004,776 | +0.70(+4.32%) |
Jan 21, 2008 | 16.56 | 16.67 | 16.08 | 16.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.56 | 16.67 | 16.08 | 16.20 | 41,209,008 | -0.21(-1.28%) |
Jan 17, 2008 | 16.16 | 16.67 | 16.16 | 16.40 | 46,723,504 | +0.13(+0.77%) |
Jan 16, 2008 | 16.06 | 16.68 | 15.73 | 16.28 | 50,418,420 | +0.05(+0.30%) |
Jan 15, 2008 | 16.11 | 16.83 | 16.00 | 16.23 | 51,860,036 | -0.30(-1.81%) |
Jan 14, 2008 | 16.75 | 16.87 | 16.09 | 16.53 | 65,900,884 | -0.09(-0.53%) |
Jan 11, 2008 | 17.58 | 17.58 | 16.35 | 16.62 | 123,594,424 | -1.56(-8.58%) |
Jan 10, 2008 | 17.70 | 18.44 | 17.17 | 18.18 | 52,980,296 | -0.05(-0.30%) |
Jan 09, 2008 | 18.27 | 18.57 | 17.59 | 18.23 | 41,984,904 | -0.13(-0.72%) |
Jan 08, 2008 | 18.63 | 19.26 | 18.18 | 18.36 | 35,921,244 | -0.23(-1.25%) |
Jan 07, 2008 | 18.71 | 18.73 | 17.38 | 18.60 | 47,292,004 | -0.06(-0.34%) |
Jan 04, 2008 | 19.00 | 19.40 | 18.40 | 18.66 | 41,433,152 | -1.01(-5.15%) |
Jan 03, 2008 | 19.90 | 19.94 | 19.02 | 19.67 | 31,262,012 | -0.24(-1.19%) |
Jan 02, 2008 | 20.21 | 20.43 | 19.72 | 19.91 | 21,731,978 | -0.05(-0.24%) |
Jan 01, 2008 | 19.49 | 20.16 | 19.49 | 19.96 | 14,140,594 | +0.00(+0.00%) |
Dec 31, 2007 | 19.49 | 20.16 | 19.49 | 19.96 | 14,140,594 | +0.48(+2.48%) |
Dec 28, 2007 | 19.58 | 19.80 | 19.34 | 19.48 | 10,674,598 | -0.00(-0.01%) |
Dec 27, 2007 | 19.38 | 20.03 | 19.30 | 19.48 | 21,744,066 | +0.05(+0.26%) |
Dec 26, 2007 | 19.37 | 19.55 | 19.20 | 19.43 | 13,453,621 | -0.24(-1.24%) |
Dec 24, 2007 | 19.66 | 19.84 | 19.45 | 19.67 | 11,349,377 | -0.02(-0.11%) |
Dec 21, 2007 | 19.45 | 19.69 | 18.88 | 19.69 | 54,902,696 | +0.52(+2.71%) |
Dec 20, 2007 | 19.99 | 20.13 | 18.85 | 19.17 | 44,320,040 | -0.52(-2.63%) |
Dec 19, 2007 | 18.53 | 19.75 | 18.32 | 19.69 | 48,167,536 | +0.98(+5.24%) |
Dec 18, 2007 | 19.34 | 19.36 | 18.41 | 18.71 | 39,957,896 | -0.29(-1.54%) |
Dec 17, 2007 | 20.09 | 20.09 | 18.74 | 19.01 | 44,367,160 | -1.08(-5.37%) |
Dec 14, 2007 | 20.43 | 20.70 | 19.77 | 20.08 | 39,660,096 | -0.62(-2.98%) |
Dec 13, 2007 | 19.75 | 20.86 | 19.62 | 20.70 | 51,740,212 | +0.86(+4.35%) |
Dec 12, 2007 | 20.81 | 20.89 | 19.68 | 19.84 | 46,700,936 | -0.33(-1.66%) |
Dec 11, 2007 | 20.34 | 21.07 | 19.94 | 20.17 | 94,170,504 | +0.19(+0.95%) |
Dec 10, 2007 | 19.57 | 20.26 | 19.57 | 19.98 | 35,392,684 | +0.54(+2.80%) |
Dec 07, 2007 | 19.16 | 19.64 | 18.97 | 19.44 | 38,119,176 | +0.33(+1.74%) |
Dec 06, 2007 | 18.64 | 19.32 | 18.46 | 19.11 | 42,341,464 | +0.55(+2.97%) |
Dec 05, 2007 | 18.55 | 18.78 | 18.22 | 18.56 | 30,818,794 | +0.40(+2.19%) |
Dec 04, 2007 | 18.55 | 18.63 | 18.04 | 18.16 | 29,913,242 | -0.56(-3.02%) |