Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.02 | 19.09 | 18.72 | 18.81 | 24,806,058 | -0.32(-1.68%) |
Feb 28, 2008 | 19.31 | 19.35 | 19.04 | 19.14 | 23,980,354 | -0.19(-0.98%) |
Feb 27, 2008 | 19.08 | 19.44 | 19.08 | 19.33 | 30,797,130 | +0.17(+0.89%) |
Feb 26, 2008 | 18.86 | 19.18 | 18.77 | 19.16 | 26,111,552 | +0.24(+1.28%) |
Feb 25, 2008 | 18.73 | 19.01 | 18.73 | 18.91 | 24,889,018 | +0.16(+0.88%) |
Feb 22, 2008 | 18.67 | 18.77 | 18.47 | 18.75 | 22,943,240 | +0.09(+0.47%) |
Feb 21, 2008 | 18.77 | 18.85 | 18.58 | 18.66 | 27,133,206 | -0.08(-0.41%) |
Feb 20, 2008 | 18.69 | 18.76 | 18.52 | 18.74 | 23,042,114 | +0.04(+0.22%) |
Feb 19, 2008 | 18.99 | 19.00 | 18.66 | 18.70 | 26,748,870 | -0.21(-1.12%) |
Feb 18, 2008 | 18.81 | 18.93 | 18.67 | 18.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.81 | 18.93 | 18.67 | 18.91 | 32,253,844 | +0.07(+0.36%) |
Feb 14, 2008 | 19.16 | 19.21 | 18.80 | 18.84 | 38,909,164 | -0.27(-1.41%) |
Feb 13, 2008 | 19.46 | 19.46 | 18.99 | 19.11 | 45,102,648 | -0.17(-0.88%) |
Feb 12, 2008 | 19.25 | 19.47 | 19.20 | 19.28 | 37,013,144 | +0.14(+0.71%) |
Feb 11, 2008 | 19.10 | 19.21 | 18.92 | 19.15 | 21,183,904 | +0.08(+0.42%) |
Feb 08, 2008 | 19.02 | 19.24 | 18.99 | 19.07 | 31,415,050 | +0.26(+1.37%) |
Feb 07, 2008 | 18.62 | 18.89 | 18.62 | 18.81 | 36,218,028 | +0.24(+1.28%) |
Feb 06, 2008 | 18.63 | 18.73 | 18.53 | 18.57 | 26,126,374 | +0.10(+0.54%) |
Feb 05, 2008 | 18.82 | 18.83 | 18.44 | 18.47 | 38,388,888 | -0.40(-2.10%) |
Feb 04, 2008 | 19.12 | 19.13 | 18.82 | 18.87 | 23,793,778 | -0.20(-1.06%) |
Feb 01, 2008 | 19.08 | 19.30 | 18.83 | 19.07 | 25,664,784 | +0.08(+0.44%) |
Jan 31, 2008 | 18.44 | 19.10 | 18.42 | 18.99 | 37,356,876 | +0.40(+2.13%) |
Jan 30, 2008 | 18.83 | 18.94 | 18.53 | 18.59 | 35,835,412 | -0.25(-1.33%) |
Jan 29, 2008 | 19.20 | 19.20 | 18.76 | 18.84 | 41,687,192 | -0.25(-1.33%) |
Jan 28, 2008 | 18.79 | 19.10 | 18.68 | 19.10 | 28,495,228 | +0.30(+1.59%) |
Jan 25, 2008 | 19.42 | 19.42 | 18.74 | 18.80 | 39,933,820 | -0.47(-2.46%) |
Jan 24, 2008 | 19.04 | 19.32 | 18.97 | 19.27 | 47,695,016 | +0.33(+1.72%) |
Jan 23, 2008 | 18.52 | 18.97 | 18.18 | 18.95 | 50,113,400 | +0.03(+0.14%) |
Jan 22, 2008 | 18.90 | 19.12 | 18.34 | 18.92 | 58,054,908 | -0.63(-3.21%) |
Jan 21, 2008 | 20.06 | 20.10 | 19.36 | 19.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.06 | 20.10 | 19.36 | 19.55 | 52,443,424 | -0.42(-2.10%) |
Jan 17, 2008 | 20.36 | 20.38 | 19.92 | 19.97 | 57,905,416 | -0.20(-0.97%) |
Jan 16, 2008 | 20.37 | 20.55 | 20.11 | 20.16 | 39,357,972 | -0.31(-1.51%) |
Jan 15, 2008 | 20.48 | 20.66 | 20.46 | 20.47 | 35,733,472 | -0.22(-1.07%) |
Jan 14, 2008 | 20.52 | 20.77 | 20.52 | 20.69 | 35,625,060 | +0.17(+0.83%) |
Jan 11, 2008 | 21.04 | 21.04 | 20.42 | 20.52 | 49,943,100 | -0.58(-2.73%) |
Jan 10, 2008 | 20.92 | 21.11 | 20.83 | 21.10 | 44,966,312 | +0.09(+0.44%) |
Jan 09, 2008 | 20.48 | 21.02 | 20.47 | 21.01 | 55,849,544 | +0.55(+2.67%) |
Jan 08, 2008 | 20.47 | 20.73 | 20.38 | 20.46 | 32,442,918 | +0.08(+0.41%) |
Jan 07, 2008 | 19.99 | 20.42 | 19.92 | 20.38 | 36,946,008 | +0.47(+2.36%) |
Jan 04, 2008 | 19.85 | 20.18 | 19.85 | 19.91 | 28,006,306 | +0.04(+0.19%) |
Jan 03, 2008 | 19.69 | 19.99 | 19.65 | 19.87 | 21,598,816 | +0.21(+1.05%) |
Jan 02, 2008 | 19.78 | 19.82 | 19.55 | 19.66 | 24,008,110 | -0.09(-0.46%) |
Jan 01, 2008 | 19.97 | 20.02 | 19.70 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.97 | 20.02 | 19.70 | 19.75 | 18,221,824 | -0.29(-1.45%) |
Dec 28, 2007 | 20.06 | 20.20 | 19.95 | 20.04 | 12,920,428 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.34 | 20.02 | 20.05 | 12,008,467 | -0.23(-1.13%) |
Dec 26, 2007 | 20.42 | 20.42 | 20.20 | 20.28 | 14,734,372 | -0.06(-0.32%) |
Dec 24, 2007 | 20.29 | 20.42 | 20.21 | 20.34 | 7,136,481 | +0.05(+0.22%) |
Dec 21, 2007 | 20.12 | 20.43 | 20.05 | 20.30 | 39,334,048 | +0.25(+1.27%) |
Dec 20, 2007 | 20.20 | 20.26 | 19.92 | 20.04 | 23,404,728 | -0.18(-0.91%) |
Dec 19, 2007 | 20.02 | 20.28 | 19.99 | 20.23 | 22,382,954 | +0.20(+1.01%) |
Dec 18, 2007 | 20.21 | 20.21 | 19.92 | 20.03 | 36,906,792 | -0.08(-0.40%) |
Dec 17, 2007 | 20.60 | 20.65 | 20.04 | 20.11 | 37,081,188 | -0.43(-2.10%) |
Dec 14, 2007 | 20.52 | 20.70 | 20.51 | 20.54 | 29,526,620 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.40 | 20.63 | 19,293,148 | +0.10(+0.50%) |
Dec 12, 2007 | 20.35 | 20.61 | 20.26 | 20.52 | 36,109,780 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.26 | 20.27 | 26,933,282 | -0.10(-0.47%) |
Dec 10, 2007 | 20.30 | 20.44 | 20.24 | 20.36 | 13,186,203 | +0.04(+0.19%) |
Dec 07, 2007 | 20.30 | 20.52 | 20.30 | 20.32 | 20,838,890 | +0.03(+0.13%) |
Dec 06, 2007 | 20.25 | 20.33 | 20.08 | 20.30 | 24,585,386 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.29 | 20.10 | 20.29 | 22,716,038 | +0.10(+0.48%) |
Dec 04, 2007 | 19.94 | 20.26 | 19.80 | 20.20 | 26,221,604 | +0.18(+0.88%) |