Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.10 | 19.18 | 18.81 | 18.90 | 24,700,064 | -0.32(-1.68%) |
Feb 28, 2008 | 19.39 | 19.43 | 19.12 | 19.22 | 23,877,890 | -0.19(-0.98%) |
Feb 27, 2008 | 19.16 | 19.53 | 19.16 | 19.41 | 30,665,538 | +0.17(+0.89%) |
Feb 26, 2008 | 18.94 | 19.26 | 18.85 | 19.24 | 25,999,980 | +0.24(+1.28%) |
Feb 25, 2008 | 18.81 | 19.09 | 18.81 | 19.00 | 24,782,670 | +0.16(+0.88%) |
Feb 22, 2008 | 18.75 | 18.85 | 18.55 | 18.83 | 22,845,206 | +0.09(+0.47%) |
Feb 21, 2008 | 18.85 | 18.93 | 18.66 | 18.74 | 27,017,270 | -0.08(-0.41%) |
Feb 20, 2008 | 18.77 | 18.84 | 18.60 | 18.82 | 22,943,658 | +0.04(+0.22%) |
Feb 19, 2008 | 19.07 | 19.09 | 18.74 | 18.78 | 26,634,574 | -0.21(-1.12%) |
Feb 18, 2008 | 18.89 | 19.01 | 18.75 | 18.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.89 | 19.01 | 18.75 | 18.99 | 32,116,028 | +0.07(+0.36%) |
Feb 14, 2008 | 19.24 | 19.29 | 18.88 | 18.92 | 38,742,912 | -0.27(-1.41%) |
Feb 13, 2008 | 19.54 | 19.54 | 19.07 | 19.20 | 44,909,928 | -0.17(-0.88%) |
Feb 12, 2008 | 19.33 | 19.56 | 19.28 | 19.37 | 36,854,992 | +0.14(+0.71%) |
Feb 11, 2008 | 19.18 | 19.30 | 19.01 | 19.23 | 21,093,386 | +0.08(+0.42%) |
Feb 08, 2008 | 19.10 | 19.32 | 19.07 | 19.15 | 31,280,816 | +0.26(+1.37%) |
Feb 07, 2008 | 18.70 | 18.97 | 18.70 | 18.89 | 36,063,272 | +0.24(+1.28%) |
Feb 06, 2008 | 18.71 | 18.81 | 18.61 | 18.65 | 26,014,738 | +0.10(+0.54%) |
Feb 05, 2008 | 18.90 | 18.91 | 18.52 | 18.55 | 38,224,856 | -0.40(-2.10%) |
Feb 04, 2008 | 19.21 | 19.22 | 18.90 | 18.95 | 23,692,110 | -0.20(-1.06%) |
Feb 01, 2008 | 19.16 | 19.38 | 18.91 | 19.15 | 25,555,122 | +0.08(+0.44%) |
Jan 31, 2008 | 18.52 | 19.19 | 18.50 | 19.07 | 37,197,256 | +0.40(+2.13%) |
Jan 30, 2008 | 18.91 | 19.02 | 18.60 | 18.67 | 35,682,292 | -0.25(-1.33%) |
Jan 29, 2008 | 19.28 | 19.28 | 18.84 | 18.92 | 41,509,068 | -0.26(-1.33%) |
Jan 28, 2008 | 18.87 | 19.18 | 18.76 | 19.18 | 28,373,470 | +0.30(+1.59%) |
Jan 25, 2008 | 19.50 | 19.50 | 18.82 | 18.88 | 39,763,188 | -0.48(-2.46%) |
Jan 24, 2008 | 19.12 | 19.40 | 19.05 | 19.35 | 47,491,220 | +0.33(+1.72%) |
Jan 23, 2008 | 18.60 | 19.05 | 18.26 | 19.03 | 49,899,272 | +0.03(+0.14%) |
Jan 22, 2008 | 18.98 | 19.20 | 18.42 | 19.00 | 57,806,844 | -0.63(-3.21%) |
Jan 21, 2008 | 20.15 | 20.19 | 19.45 | 19.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.15 | 20.19 | 19.45 | 19.63 | 52,219,340 | -0.42(-2.10%) |
Jan 17, 2008 | 20.44 | 20.46 | 20.01 | 20.05 | 57,657,996 | -0.20(-0.97%) |
Jan 16, 2008 | 20.45 | 20.64 | 20.20 | 20.25 | 39,189,800 | -0.31(-1.51%) |
Jan 15, 2008 | 20.57 | 20.75 | 20.54 | 20.56 | 35,580,784 | -0.22(-1.07%) |
Jan 14, 2008 | 20.61 | 20.85 | 20.61 | 20.78 | 35,472,840 | +0.17(+0.83%) |
Jan 11, 2008 | 21.13 | 21.13 | 20.51 | 20.61 | 49,729,696 | -0.58(-2.73%) |
Jan 10, 2008 | 21.01 | 21.20 | 20.92 | 21.19 | 44,774,176 | +0.09(+0.44%) |
Jan 09, 2008 | 20.56 | 21.11 | 20.56 | 21.10 | 55,610,908 | +0.55(+2.67%) |
Jan 08, 2008 | 20.55 | 20.82 | 20.46 | 20.55 | 32,304,292 | +0.08(+0.41%) |
Jan 07, 2008 | 20.07 | 20.51 | 20.01 | 20.46 | 36,788,144 | +0.47(+2.36%) |
Jan 04, 2008 | 19.94 | 20.27 | 19.93 | 19.99 | 27,886,638 | +0.04(+0.19%) |
Jan 03, 2008 | 19.77 | 20.07 | 19.74 | 19.95 | 21,506,528 | +0.21(+1.05%) |
Jan 02, 2008 | 19.86 | 19.90 | 19.63 | 19.75 | 23,905,526 | -0.09(-0.46%) |
Jan 01, 2008 | 20.06 | 20.10 | 19.79 | 19.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.06 | 20.10 | 19.79 | 19.84 | 18,143,964 | -0.29(-1.45%) |
Dec 28, 2007 | 20.14 | 20.29 | 20.04 | 20.13 | 12,865,220 | -0.01(-0.05%) |
Dec 27, 2007 | 20.33 | 20.43 | 20.11 | 20.14 | 11,957,156 | -0.23(-1.13%) |
Dec 26, 2007 | 20.51 | 20.51 | 20.29 | 20.37 | 14,671,413 | -0.06(-0.32%) |
Dec 24, 2007 | 20.38 | 20.51 | 20.30 | 20.43 | 7,105,988 | +0.05(+0.22%) |
Dec 21, 2007 | 20.20 | 20.52 | 20.14 | 20.39 | 39,165,980 | +0.26(+1.27%) |
Dec 20, 2007 | 20.28 | 20.35 | 20.01 | 20.13 | 23,304,724 | -0.18(-0.91%) |
Dec 19, 2007 | 20.10 | 20.36 | 20.07 | 20.31 | 22,287,314 | +0.20(+1.01%) |
Dec 18, 2007 | 20.30 | 20.30 | 20.00 | 20.11 | 36,749,092 | -0.08(-0.40%) |
Dec 17, 2007 | 20.69 | 20.73 | 20.13 | 20.19 | 36,922,748 | -0.43(-2.10%) |
Dec 14, 2007 | 20.61 | 20.79 | 20.60 | 20.62 | 29,400,456 | -0.09(-0.44%) |
Dec 13, 2007 | 20.55 | 20.73 | 20.49 | 20.72 | 19,210,710 | +0.10(+0.50%) |
Dec 12, 2007 | 20.44 | 20.70 | 20.35 | 20.61 | 35,955,484 | +0.26(+1.27%) |
Dec 11, 2007 | 20.44 | 20.65 | 20.34 | 20.35 | 26,818,200 | -0.10(-0.47%) |
Dec 10, 2007 | 20.39 | 20.52 | 20.32 | 20.45 | 13,129,860 | +0.04(+0.19%) |
Dec 07, 2007 | 20.38 | 20.61 | 20.38 | 20.41 | 20,749,848 | +0.03(+0.13%) |
Dec 06, 2007 | 20.33 | 20.42 | 20.16 | 20.39 | 24,480,336 | +0.01(+0.03%) |
Dec 05, 2007 | 20.31 | 20.38 | 20.19 | 20.38 | 22,618,976 | +0.10(+0.48%) |
Dec 04, 2007 | 20.02 | 20.34 | 19.88 | 20.28 | 26,109,562 | +0.18(+0.88%) |