Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.79 | 19.80 | 19.43 | 19.45 | 677,723 | -0.49(-2.45%) |
Feb 28, 2008 | 20.17 | 20.17 | 19.77 | 19.93 | 684,433 | +0.03(+0.16%) |
Feb 27, 2008 | 19.64 | 20.08 | 19.58 | 19.90 | 976,564 | +0.44(+2.29%) |
Feb 26, 2008 | 19.22 | 19.52 | 19.14 | 19.46 | 807,472 | +0.09(+0.45%) |
Feb 25, 2008 | 19.23 | 19.39 | 19.12 | 19.37 | 1,005,241 | +0.18(+0.93%) |
Feb 22, 2008 | 19.27 | 19.27 | 18.93 | 19.19 | 746,239 | +0.26(+1.37%) |
Feb 21, 2008 | 19.19 | 19.21 | 18.88 | 18.93 | 602,468 | -0.20(-1.03%) |
Feb 20, 2008 | 18.86 | 19.19 | 18.82 | 19.13 | 1,398,167 | -0.07(-0.39%) |
Feb 19, 2008 | 19.44 | 19.48 | 19.15 | 19.21 | 795,645 | +0.15(+0.81%) |
Feb 18, 2008 | 19.11 | 19.17 | 18.89 | 19.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.11 | 19.17 | 18.89 | 19.05 | 788,050 | -0.27(-1.41%) |
Feb 14, 2008 | 19.52 | 19.66 | 19.27 | 19.32 | 897,064 | -0.26(-1.33%) |
Feb 13, 2008 | 19.59 | 19.65 | 19.39 | 19.58 | 768,608 | -0.01(-0.06%) |
Feb 12, 2008 | 19.37 | 19.73 | 19.35 | 19.59 | 968,219 | +0.35(+1.80%) |
Feb 11, 2008 | 19.34 | 19.37 | 19.04 | 19.25 | 1,430,637 | -0.24(-1.24%) |
Feb 08, 2008 | 19.37 | 19.53 | 19.34 | 19.49 | 1,069,728 | +0.14(+0.70%) |
Feb 07, 2008 | 19.51 | 19.51 | 19.09 | 19.35 | 2,374,820 | -0.56(-2.82%) |
Feb 06, 2008 | 19.82 | 20.11 | 19.66 | 19.92 | 1,184,676 | +0.48(+2.45%) |
Feb 05, 2008 | 19.84 | 19.92 | 19.44 | 19.44 | 1,428,429 | -0.91(-4.46%) |
Feb 04, 2008 | 20.57 | 20.57 | 20.32 | 20.35 | 812,782 | -0.51(-2.46%) |
Feb 01, 2008 | 20.63 | 20.93 | 20.56 | 20.86 | 1,210,157 | +0.60(+2.96%) |
Jan 31, 2008 | 19.93 | 20.43 | 19.87 | 20.26 | 2,491,876 | +0.22(+1.08%) |
Jan 30, 2008 | 20.11 | 20.35 | 19.97 | 20.05 | 1,161,335 | -0.09(-0.43%) |
Jan 29, 2008 | 20.22 | 20.22 | 20.03 | 20.13 | 1,678,383 | -0.20(-0.97%) |
Jan 28, 2008 | 20.00 | 20.37 | 19.88 | 20.33 | 1,251,988 | +0.25(+1.26%) |
Jan 25, 2008 | 20.53 | 20.53 | 19.97 | 20.08 | 6,788,270 | -0.12(-0.58%) |
Jan 24, 2008 | 19.83 | 20.28 | 19.73 | 20.19 | 2,600,214 | +0.64(+3.25%) |
Jan 23, 2008 | 18.83 | 19.58 | 18.47 | 19.56 | 4,035,792 | -0.50(-2.49%) |
Jan 22, 2008 | 19.15 | 20.11 | 19.15 | 20.06 | 3,325,357 | -0.51(-2.49%) |
Jan 21, 2008 | 21.00 | 21.10 | 20.48 | 20.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.00 | 21.10 | 20.48 | 20.57 | 1,644,796 | +0.17(+0.85%) |
Jan 17, 2008 | 20.94 | 20.97 | 20.32 | 20.40 | 2,026,076 | +0.01(+0.06%) |
Jan 16, 2008 | 20.63 | 20.79 | 20.35 | 20.39 | 1,240,066 | +0.23(+1.13%) |
Jan 15, 2008 | 20.55 | 20.60 | 20.16 | 20.16 | 1,522,977 | -0.83(-3.94%) |
Jan 14, 2008 | 21.11 | 21.13 | 20.85 | 20.98 | 806,815 | +0.30(+1.43%) |
Jan 11, 2008 | 20.93 | 21.04 | 20.69 | 20.69 | 1,749,530 | -1.30(-5.93%) |
Jan 10, 2008 | 22.02 | 22.15 | 21.81 | 21.99 | 2,586,536 | -0.46(-2.04%) |
Jan 09, 2008 | 22.57 | 22.62 | 22.27 | 22.45 | 1,922,803 | -0.60(-2.60%) |
Jan 08, 2008 | 23.44 | 23.49 | 23.05 | 23.05 | 964,588 | -0.39(-1.66%) |
Jan 07, 2008 | 23.23 | 23.47 | 23.20 | 23.44 | 1,381,079 | +0.65(+2.87%) |
Jan 04, 2008 | 23.00 | 23.06 | 22.76 | 22.78 | 833,930 | -0.34(-1.47%) |
Jan 03, 2008 | 23.34 | 23.34 | 23.07 | 23.12 | 814,812 | +0.11(+0.48%) |
Jan 02, 2008 | 23.23 | 23.28 | 22.91 | 23.01 | 1,005,477 | -0.11(-0.45%) |
Jan 01, 2008 | 23.25 | 23.44 | 23.07 | 23.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.25 | 23.44 | 23.07 | 23.12 | 988,039 | -0.33(-1.40%) |
Dec 28, 2007 | 23.55 | 23.59 | 23.41 | 23.44 | 727,655 | +0.06(+0.24%) |
Dec 27, 2007 | 23.63 | 23.63 | 23.35 | 23.39 | 557,874 | +0.04(+0.16%) |
Dec 26, 2007 | 23.35 | 23.41 | 23.25 | 23.35 | 770,716 | +0.00(+0.00%) |
Dec 24, 2007 | 22.95 | 23.35 | 22.31 | 23.35 | 373,654 | +0.32(+1.37%) |
Dec 21, 2007 | 22.77 | 23.08 | 22.77 | 23.04 | 855,962 | +0.96(+4.37%) |
Dec 20, 2007 | 22.15 | 22.18 | 21.98 | 22.07 | 920,286 | +0.20(+0.90%) |
Dec 19, 2007 | 21.91 | 22.05 | 21.80 | 21.87 | 815,963 | -0.27(-1.20%) |
Dec 18, 2007 | 22.27 | 22.30 | 21.99 | 22.14 | 1,654,025 | +0.28(+1.30%) |
Dec 17, 2007 | 22.00 | 22.10 | 21.86 | 21.86 | 799,854 | +0.19(+0.88%) |
Dec 14, 2007 | 21.84 | 21.98 | 21.66 | 21.66 | 1,215,727 | -0.44(-2.01%) |
Dec 13, 2007 | 22.25 | 22.31 | 21.91 | 22.11 | 732,599 | -0.31(-1.38%) |
Dec 12, 2007 | 22.70 | 22.80 | 22.30 | 22.42 | 984,439 | +0.33(+1.48%) |
Dec 11, 2007 | 22.44 | 22.50 | 22.09 | 22.09 | 582,440 | -0.53(-2.35%) |
Dec 10, 2007 | 22.55 | 22.73 | 22.49 | 22.62 | 495,736 | +0.07(+0.30%) |
Dec 07, 2007 | 22.63 | 22.64 | 22.51 | 22.55 | 599,534 | -0.17(-0.73%) |
Dec 06, 2007 | 22.46 | 22.73 | 22.46 | 22.72 | 652,089 | +0.06(+0.25%) |
Dec 05, 2007 | 22.66 | 22.78 | 22.59 | 22.66 | 1,020,174 | +0.13(+0.58%) |
Dec 04, 2007 | 22.42 | 22.62 | 22.37 | 22.54 | 1,859,528 | +0.22(+0.97%) |