Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.70 | 20.78 | 20.18 | 20.25 | 347,624 | -0.70(-3.33%) |
Feb 28, 2008 | 20.96 | 21.17 | 20.73 | 20.94 | 310,957 | -0.11(-0.51%) |
Feb 27, 2008 | 21.24 | 21.34 | 21.01 | 21.05 | 373,878 | -0.24(-1.13%) |
Feb 26, 2008 | 20.93 | 21.34 | 20.93 | 21.29 | 281,234 | +0.22(+1.07%) |
Feb 25, 2008 | 20.87 | 21.13 | 20.66 | 21.07 | 332,010 | +0.24(+1.16%) |
Feb 22, 2008 | 20.82 | 20.96 | 20.61 | 20.83 | 498,664 | +0.00(+0.00%) |
Feb 21, 2008 | 21.56 | 21.62 | 20.79 | 20.83 | 351,408 | -0.58(-2.73%) |
Feb 20, 2008 | 20.79 | 21.41 | 20.79 | 21.41 | 337,656 | +0.44(+2.09%) |
Feb 19, 2008 | 21.53 | 21.74 | 20.84 | 20.97 | 418,605 | -0.34(-1.61%) |
Feb 18, 2008 | 21.35 | 21.75 | 20.92 | 21.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.35 | 21.75 | 20.92 | 21.32 | 713,582 | +0.47(+2.26%) |
Feb 14, 2008 | 21.21 | 21.34 | 20.63 | 20.84 | 490,554 | -0.38(-1.77%) |
Feb 13, 2008 | 21.52 | 21.52 | 21.03 | 21.22 | 412,112 | -0.13(-0.63%) |
Feb 12, 2008 | 21.37 | 21.61 | 21.15 | 21.35 | 422,382 | +0.05(+0.24%) |
Feb 11, 2008 | 21.43 | 21.46 | 21.08 | 21.30 | 411,524 | -0.08(-0.37%) |
Feb 08, 2008 | 21.68 | 21.77 | 21.26 | 21.38 | 380,909 | -0.31(-1.42%) |
Feb 07, 2008 | 21.31 | 21.76 | 21.21 | 21.69 | 333,740 | +0.24(+1.10%) |
Feb 06, 2008 | 21.61 | 21.83 | 21.36 | 21.46 | 287,980 | -0.06(-0.29%) |
Feb 05, 2008 | 21.87 | 21.92 | 21.34 | 21.52 | 379,875 | -0.74(-3.31%) |
Feb 04, 2008 | 21.94 | 22.39 | 21.70 | 22.25 | 253,311 | +0.29(+1.30%) |
Feb 01, 2008 | 21.67 | 22.02 | 21.52 | 21.97 | 264,322 | +0.42(+1.93%) |
Jan 31, 2008 | 20.58 | 21.83 | 20.58 | 21.55 | 396,217 | +0.76(+3.65%) |
Jan 30, 2008 | 20.79 | 21.34 | 20.79 | 20.79 | 254,958 | -0.02(-0.11%) |
Jan 29, 2008 | 20.92 | 21.15 | 20.79 | 20.82 | 292,623 | -0.06(-0.30%) |
Jan 28, 2008 | 20.31 | 20.88 | 19.98 | 20.88 | 362,042 | +0.58(+2.88%) |
Jan 25, 2008 | 20.29 | 20.50 | 20.16 | 20.29 | 413,660 | +0.22(+1.09%) |
Jan 24, 2008 | 20.55 | 20.92 | 20.04 | 20.07 | 451,466 | -0.88(-4.18%) |
Jan 23, 2008 | 19.30 | 20.96 | 19.19 | 20.95 | 665,641 | +1.29(+6.54%) |
Jan 22, 2008 | 19.27 | 20.10 | 18.97 | 19.66 | 733,749 | -0.31(-1.57%) |
Jan 21, 2008 | 20.65 | 20.75 | 19.84 | 19.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.65 | 20.75 | 19.84 | 19.98 | 593,435 | -0.56(-2.71%) |
Jan 17, 2008 | 21.08 | 21.14 | 20.47 | 20.53 | 364,751 | -0.48(-2.27%) |
Jan 16, 2008 | 20.97 | 21.35 | 20.90 | 21.01 | 503,548 | +0.02(+0.11%) |
Jan 15, 2008 | 21.13 | 21.28 | 20.87 | 20.99 | 445,140 | -0.42(-1.94%) |
Jan 14, 2008 | 21.62 | 21.62 | 21.25 | 21.41 | 158,771 | -0.03(-0.13%) |
Jan 11, 2008 | 21.29 | 21.53 | 21.08 | 21.43 | 400,133 | -0.06(-0.29%) |
Jan 10, 2008 | 21.38 | 21.60 | 21.28 | 21.50 | 474,178 | -0.04(-0.18%) |
Jan 09, 2008 | 21.51 | 21.75 | 21.37 | 21.53 | 680,475 | +0.03(+0.16%) |
Jan 08, 2008 | 21.91 | 22.09 | 21.47 | 21.50 | 373,967 | -0.31(-1.42%) |
Jan 07, 2008 | 21.41 | 22.00 | 21.38 | 21.81 | 487,790 | +0.57(+2.70%) |
Jan 04, 2008 | 21.00 | 21.35 | 20.81 | 21.24 | 514,405 | +0.04(+0.21%) |
Jan 03, 2008 | 21.61 | 21.67 | 21.19 | 21.19 | 464,389 | -0.40(-1.85%) |
Jan 02, 2008 | 22.19 | 22.31 | 21.53 | 21.59 | 428,243 | -0.65(-2.91%) |
Jan 01, 2008 | 22.40 | 22.61 | 22.20 | 22.24 | 272,421 | +0.00(+0.00%) |
Dec 31, 2007 | 22.40 | 22.61 | 22.20 | 22.24 | 272,421 | -0.31(-1.37%) |
Dec 28, 2007 | 22.47 | 22.77 | 22.34 | 22.55 | 241,806 | +0.21(+0.93%) |
Dec 27, 2007 | 22.61 | 22.74 | 22.34 | 22.34 | 233,173 | -0.40(-1.78%) |
Dec 26, 2007 | 23.03 | 23.03 | 22.58 | 22.74 | 188,852 | -0.40(-1.75%) |
Dec 24, 2007 | 22.96 | 23.15 | 22.86 | 23.15 | 94,693 | +0.16(+0.71%) |
Dec 21, 2007 | 22.89 | 23.06 | 22.61 | 22.98 | 571,364 | +0.45(+1.99%) |
Dec 20, 2007 | 22.42 | 22.56 | 22.20 | 22.53 | 344,406 | +0.12(+0.53%) |
Dec 19, 2007 | 22.27 | 22.57 | 22.11 | 22.42 | 361,009 | +0.15(+0.66%) |
Dec 18, 2007 | 21.86 | 22.41 | 21.78 | 22.27 | 387,495 | +0.56(+2.56%) |
Dec 17, 2007 | 21.81 | 21.96 | 21.44 | 21.71 | 396,217 | -0.19(-0.87%) |
Dec 14, 2007 | 22.05 | 22.23 | 21.77 | 21.91 | 413,126 | -0.45(-2.01%) |
Dec 13, 2007 | 22.41 | 22.55 | 22.05 | 22.35 | 496,962 | -0.21(-0.92%) |
Dec 12, 2007 | 23.25 | 23.33 | 22.38 | 22.56 | 445,744 | -0.10(-0.45%) |
Dec 11, 2007 | 23.14 | 23.25 | 22.60 | 22.66 | 499,810 | -0.48(-2.06%) |
Dec 10, 2007 | 23.07 | 23.44 | 22.97 | 23.14 | 323,773 | +0.07(+0.32%) |
Dec 07, 2007 | 22.94 | 23.23 | 22.32 | 23.07 | 960,497 | -0.28(-1.18%) |
Dec 06, 2007 | 23.14 | 23.34 | 22.98 | 23.34 | 206,298 | +0.12(+0.51%) |
Dec 05, 2007 | 23.22 | 23.34 | 22.91 | 23.23 | 272,777 | +0.25(+1.10%) |
Dec 04, 2007 | 22.74 | 23.06 | 22.58 | 22.97 | 297,949 | +0.07(+0.32%) |