Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.38 | 19.38 | 19.06 | 19.18 | 15,046,273 | -0.24(-1.24%) |
Feb 28, 2008 | 19.43 | 19.55 | 19.27 | 19.42 | 13,933,650 | -0.11(-0.59%) |
Feb 27, 2008 | 19.74 | 19.89 | 19.47 | 19.53 | 14,618,627 | -0.37(-1.85%) |
Feb 26, 2008 | 19.81 | 20.06 | 19.69 | 19.90 | 11,567,066 | +0.04(+0.18%) |
Feb 25, 2008 | 19.61 | 19.88 | 19.51 | 19.86 | 11,057,773 | +0.33(+1.70%) |
Feb 22, 2008 | 19.73 | 19.83 | 19.24 | 19.53 | 17,276,580 | -0.11(-0.58%) |
Feb 21, 2008 | 19.94 | 20.02 | 19.53 | 19.65 | 30,271,200 | -0.27(-1.35%) |
Feb 20, 2008 | 19.82 | 19.95 | 19.56 | 19.91 | 16,533,389 | +0.01(+0.07%) |
Feb 19, 2008 | 20.16 | 20.17 | 19.85 | 19.90 | 14,544,687 | +0.01(+0.04%) |
Feb 18, 2008 | 19.80 | 20.05 | 19.74 | 19.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 20.05 | 19.74 | 19.89 | 18,297,512 | +0.06(+0.31%) |
Feb 14, 2008 | 20.23 | 20.26 | 19.79 | 19.83 | 15,377,054 | -0.41(-2.02%) |
Feb 13, 2008 | 20.23 | 20.33 | 20.03 | 20.24 | 12,114,321 | +0.20(+1.02%) |
Feb 12, 2008 | 20.06 | 20.31 | 19.98 | 20.04 | 25,494,596 | -0.14(-0.69%) |
Feb 11, 2008 | 20.38 | 20.54 | 20.03 | 20.18 | 12,485,126 | -0.16(-0.81%) |
Feb 08, 2008 | 20.73 | 20.73 | 20.23 | 20.34 | 15,925,924 | -0.47(-2.24%) |
Feb 07, 2008 | 20.66 | 20.83 | 20.51 | 20.81 | 20,984,666 | +0.13(+0.64%) |
Feb 06, 2008 | 20.63 | 20.91 | 20.38 | 20.67 | 25,175,062 | +0.14(+0.68%) |
Feb 05, 2008 | 20.78 | 20.84 | 20.50 | 20.53 | 18,533,090 | -0.25(-1.22%) |
Feb 04, 2008 | 20.62 | 20.95 | 20.54 | 20.79 | 19,874,836 | +0.18(+0.87%) |
Feb 01, 2008 | 20.30 | 20.66 | 20.01 | 20.61 | 25,107,118 | +0.49(+2.44%) |
Jan 31, 2008 | 19.78 | 20.31 | 18.94 | 20.12 | 29,052,874 | +0.08(+0.41%) |
Jan 30, 2008 | 20.33 | 20.41 | 19.71 | 20.04 | 26,067,512 | -0.11(-0.53%) |
Jan 29, 2008 | 20.30 | 20.40 | 19.99 | 20.14 | 20,640,708 | -0.10(-0.48%) |
Jan 28, 2008 | 19.86 | 20.25 | 19.75 | 20.24 | 23,353,376 | +0.37(+1.87%) |
Jan 25, 2008 | 20.52 | 20.58 | 19.85 | 19.87 | 24,938,188 | -0.57(-2.77%) |
Jan 24, 2008 | 20.83 | 21.50 | 20.30 | 20.43 | 22,576,948 | -0.33(-1.57%) |
Jan 23, 2008 | 20.50 | 20.83 | 19.58 | 20.76 | 37,105,992 | +0.17(+0.83%) |
Jan 22, 2008 | 20.15 | 21.40 | 19.85 | 20.59 | 33,629,552 | -0.69(-3.26%) |
Jan 21, 2008 | 21.50 | 21.79 | 21.04 | 21.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.50 | 21.79 | 21.04 | 21.28 | 27,738,158 | -0.11(-0.54%) |
Jan 17, 2008 | 21.77 | 21.77 | 21.30 | 21.40 | 23,253,420 | -0.27(-1.24%) |
Jan 16, 2008 | 21.23 | 21.87 | 21.23 | 21.67 | 26,948,848 | +0.30(+1.39%) |
Jan 15, 2008 | 21.18 | 21.52 | 21.04 | 21.37 | 22,733,766 | -0.09(-0.43%) |
Jan 14, 2008 | 21.79 | 21.85 | 21.28 | 21.46 | 21,016,726 | -0.20(-0.94%) |
Jan 11, 2008 | 21.37 | 21.76 | 21.31 | 21.67 | 22,302,080 | +0.14(+0.65%) |
Jan 10, 2008 | 21.30 | 21.88 | 21.24 | 21.53 | 23,631,040 | +0.03(+0.12%) |
Jan 09, 2008 | 21.09 | 21.59 | 21.08 | 21.50 | 27,578,626 | +0.37(+1.75%) |
Jan 08, 2008 | 20.65 | 21.49 | 20.65 | 21.13 | 29,440,660 | +0.54(+2.63%) |
Jan 07, 2008 | 20.06 | 20.78 | 20.05 | 20.59 | 27,690,764 | +0.61(+3.07%) |
Jan 04, 2008 | 19.74 | 20.27 | 19.70 | 19.98 | 16,482,291 | +0.11(+0.58%) |
Jan 03, 2008 | 20.01 | 20.09 | 19.84 | 19.86 | 14,607,047 | -0.12(-0.61%) |
Jan 02, 2008 | 20.11 | 20.28 | 19.88 | 19.99 | 15,027,254 | -0.12(-0.61%) |
Jan 01, 2008 | 20.39 | 20.45 | 20.06 | 20.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.39 | 20.45 | 20.06 | 20.11 | 13,980,515 | -0.39(-1.89%) |
Dec 28, 2007 | 20.44 | 20.57 | 20.27 | 20.50 | 10,150,477 | +0.09(+0.44%) |
Dec 27, 2007 | 20.65 | 20.74 | 20.39 | 20.41 | 10,401,114 | -0.32(-1.55%) |
Dec 26, 2007 | 20.82 | 20.99 | 20.60 | 20.73 | 9,747,817 | -0.17(-0.81%) |
Dec 24, 2007 | 20.82 | 20.97 | 20.79 | 20.90 | 3,711,176 | +0.03(+0.15%) |
Dec 21, 2007 | 21.00 | 21.08 | 20.42 | 20.86 | 26,062,900 | +0.24(+1.15%) |
Dec 20, 2007 | 20.60 | 20.68 | 20.45 | 20.63 | 10,962,946 | +0.13(+0.65%) |
Dec 19, 2007 | 20.62 | 20.77 | 20.40 | 20.50 | 10,094,549 | -0.16(-0.80%) |
Dec 18, 2007 | 20.50 | 20.76 | 20.31 | 20.66 | 16,495,585 | +0.33(+1.62%) |
Dec 17, 2007 | 20.57 | 20.75 | 20.25 | 20.33 | 13,891,418 | -0.27(-1.29%) |
Dec 14, 2007 | 20.77 | 20.94 | 20.58 | 20.60 | 12,749,685 | -0.31(-1.49%) |
Dec 13, 2007 | 20.72 | 20.94 | 20.59 | 20.91 | 11,150,935 | +0.10(+0.46%) |
Dec 12, 2007 | 20.95 | 21.30 | 20.59 | 20.81 | 26,613,828 | +0.01(+0.03%) |
Dec 11, 2007 | 21.08 | 21.16 | 20.74 | 20.80 | 18,081,646 | -0.29(-1.37%) |
Dec 10, 2007 | 20.87 | 21.18 | 20.82 | 21.09 | 15,258,643 | +0.24(+1.17%) |
Dec 07, 2007 | 20.82 | 20.95 | 20.74 | 20.85 | 10,947,208 | +0.03(+0.12%) |
Dec 06, 2007 | 20.82 | 20.88 | 20.60 | 20.82 | 13,067,970 | -0.00(-0.02%) |
Dec 05, 2007 | 20.75 | 20.83 | 20.58 | 20.83 | 14,333,635 | +0.24(+1.15%) |
Dec 04, 2007 | 20.25 | 20.67 | 20.25 | 20.59 | 17,272,344 | +0.18(+0.86%) |