Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.03 | 18.14 | 17.75 | 17.78 | 22,097,850 | -0.44(-2.41%) |
Feb 28, 2008 | 17.71 | 18.45 | 17.52 | 18.22 | 31,415,766 | +0.33(+1.84%) |
Feb 27, 2008 | 18.16 | 18.36 | 17.66 | 17.89 | 34,277,068 | -0.44(-2.39%) |
Feb 26, 2008 | 18.58 | 18.81 | 18.05 | 18.33 | 32,894,908 | -0.24(-1.29%) |
Feb 25, 2008 | 18.84 | 18.90 | 17.77 | 18.57 | 76,529,872 | -0.47(-2.47%) |
Feb 22, 2008 | 19.19 | 19.23 | 18.53 | 19.04 | 53,163,180 | -0.09(-0.49%) |
Feb 21, 2008 | 19.30 | 19.70 | 18.88 | 19.14 | 23,992,854 | -0.35(-1.80%) |
Feb 20, 2008 | 18.76 | 19.60 | 18.66 | 19.49 | 25,142,508 | +0.38(+1.97%) |
Feb 19, 2008 | 19.47 | 19.60 | 18.85 | 19.11 | 19,259,530 | -0.17(-0.87%) |
Feb 18, 2008 | 18.77 | 19.37 | 18.51 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.77 | 19.37 | 18.51 | 19.28 | 31,222,442 | +0.35(+1.86%) |
Feb 14, 2008 | 19.09 | 19.23 | 18.45 | 18.93 | 28,746,910 | -0.24(-1.24%) |
Feb 13, 2008 | 19.32 | 19.37 | 18.97 | 19.16 | 22,512,536 | +0.07(+0.37%) |
Feb 12, 2008 | 19.54 | 20.08 | 18.90 | 19.09 | 31,349,408 | -0.20(-1.02%) |
Feb 11, 2008 | 19.38 | 19.65 | 18.98 | 19.29 | 24,176,796 | +0.05(+0.24%) |
Feb 08, 2008 | 19.00 | 19.33 | 18.68 | 19.24 | 31,217,408 | +0.44(+2.35%) |
Feb 07, 2008 | 18.90 | 19.19 | 18.26 | 18.80 | 41,142,352 | -0.38(-1.99%) |
Feb 06, 2008 | 19.47 | 19.47 | 18.61 | 19.18 | 52,671,548 | -0.17(-0.89%) |
Feb 05, 2008 | 20.00 | 20.21 | 19.27 | 19.35 | 42,140,528 | -0.86(-4.27%) |
Feb 04, 2008 | 20.12 | 20.80 | 20.06 | 20.21 | 37,757,956 | +0.05(+0.27%) |
Feb 01, 2008 | 19.72 | 20.34 | 19.62 | 20.16 | 48,498,660 | +0.79(+4.07%) |
Jan 31, 2008 | 19.28 | 20.44 | 18.68 | 19.37 | 118,490,032 | +1.68(+9.52%) |
Jan 30, 2008 | 17.79 | 18.50 | 17.59 | 17.69 | 39,759,948 | -0.23(-1.28%) |
Jan 29, 2008 | 17.69 | 18.01 | 17.27 | 17.92 | 36,281,900 | +0.40(+2.30%) |
Jan 28, 2008 | 17.82 | 18.14 | 17.25 | 17.52 | 35,836,332 | -0.59(-3.24%) |
Jan 25, 2008 | 18.11 | 18.34 | 17.55 | 18.10 | 34,172,672 | +0.15(+0.86%) |
Jan 24, 2008 | 18.16 | 18.16 | 17.31 | 17.95 | 33,838,692 | -0.08(-0.42%) |
Jan 23, 2008 | 16.73 | 18.27 | 15.95 | 18.02 | 63,878,056 | +0.98(+5.72%) |
Jan 22, 2008 | 15.35 | 17.31 | 15.05 | 17.05 | 56,493,456 | +0.71(+4.32%) |
Jan 21, 2008 | 16.71 | 16.82 | 16.23 | 16.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.71 | 16.82 | 16.23 | 16.34 | 40,839,372 | -0.21(-1.28%) |
Jan 17, 2008 | 16.31 | 16.82 | 16.31 | 16.55 | 46,304,404 | +0.13(+0.77%) |
Jan 16, 2008 | 16.21 | 16.83 | 15.87 | 16.43 | 49,966,176 | +0.05(+0.30%) |
Jan 15, 2008 | 16.26 | 16.98 | 16.15 | 16.38 | 51,394,864 | -0.30(-1.81%) |
Jan 14, 2008 | 16.90 | 17.02 | 16.24 | 16.68 | 65,309,768 | -0.09(-0.53%) |
Jan 11, 2008 | 17.73 | 17.74 | 16.49 | 16.77 | 122,485,808 | -1.57(-8.58%) |
Jan 10, 2008 | 17.86 | 18.60 | 17.32 | 18.34 | 52,505,076 | -0.06(-0.30%) |
Jan 09, 2008 | 18.44 | 18.74 | 17.75 | 18.40 | 41,608,308 | -0.13(-0.72%) |
Jan 08, 2008 | 18.80 | 19.44 | 18.34 | 18.53 | 35,599,040 | -0.23(-1.25%) |
Jan 07, 2008 | 18.88 | 18.90 | 17.54 | 18.76 | 46,867,804 | -0.06(-0.34%) |
Jan 04, 2008 | 19.17 | 19.58 | 18.57 | 18.83 | 41,061,504 | -1.02(-5.15%) |
Jan 03, 2008 | 20.08 | 20.13 | 19.20 | 19.85 | 30,981,600 | -0.24(-1.19%) |
Jan 02, 2008 | 20.39 | 20.62 | 19.90 | 20.09 | 21,537,048 | -0.05(-0.24%) |
Jan 01, 2008 | 19.66 | 20.35 | 19.66 | 20.14 | 14,013,756 | +0.00(+0.00%) |
Dec 31, 2007 | 19.66 | 20.35 | 19.66 | 20.14 | 14,013,756 | +0.49(+2.48%) |
Dec 28, 2007 | 19.76 | 19.98 | 19.51 | 19.65 | 10,578,849 | -0.00(-0.01%) |
Dec 27, 2007 | 19.56 | 20.21 | 19.47 | 19.66 | 21,549,026 | +0.05(+0.26%) |
Dec 26, 2007 | 19.55 | 19.72 | 19.37 | 19.60 | 13,332,944 | -0.25(-1.24%) |
Dec 24, 2007 | 19.84 | 20.02 | 19.62 | 19.85 | 11,247,575 | -0.02(-0.11%) |
Dec 21, 2007 | 19.63 | 19.87 | 19.05 | 19.87 | 54,410,232 | +0.52(+2.71%) |
Dec 20, 2007 | 20.17 | 20.31 | 19.02 | 19.35 | 43,922,500 | -0.52(-2.63%) |
Dec 19, 2007 | 18.70 | 19.93 | 18.48 | 19.87 | 47,735,484 | +0.99(+5.24%) |
Dec 18, 2007 | 19.51 | 19.53 | 18.58 | 18.88 | 39,599,480 | -0.30(-1.54%) |
Dec 17, 2007 | 20.27 | 20.27 | 18.91 | 19.18 | 43,969,196 | -1.09(-5.37%) |
Dec 14, 2007 | 20.62 | 20.89 | 19.95 | 20.27 | 39,304,356 | -0.62(-2.97%) |
Dec 13, 2007 | 19.93 | 21.05 | 19.80 | 20.89 | 51,276,116 | +0.87(+4.35%) |
Dec 12, 2007 | 21.00 | 21.08 | 19.86 | 20.02 | 46,282,040 | -0.34(-1.66%) |
Dec 11, 2007 | 20.53 | 21.26 | 20.12 | 20.35 | 93,325,816 | +0.19(+0.95%) |
Dec 10, 2007 | 19.75 | 20.44 | 19.75 | 20.16 | 35,075,220 | +0.55(+2.80%) |
Dec 07, 2007 | 19.34 | 19.82 | 19.14 | 19.62 | 37,777,256 | +0.34(+1.74%) |
Dec 06, 2007 | 18.81 | 19.50 | 18.62 | 19.28 | 41,961,672 | +0.56(+2.97%) |
Dec 05, 2007 | 18.72 | 18.95 | 18.38 | 18.72 | 30,542,356 | +0.40(+2.19%) |
Dec 04, 2007 | 18.72 | 18.80 | 18.20 | 18.32 | 29,644,926 | -0.57(-3.02%) |