Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.44 | 17.45 | 17.02 | 17.12 | 6,259,003 | -0.48(-2.73%) |
Feb 28, 2008 | 17.76 | 17.84 | 17.53 | 17.60 | 4,243,947 | -0.33(-1.87%) |
Feb 27, 2008 | 17.68 | 18.02 | 17.57 | 17.93 | 6,309,008 | +0.10(+0.58%) |
Feb 26, 2008 | 17.81 | 17.91 | 17.61 | 17.83 | 7,442,419 | -0.10(-0.54%) |
Feb 25, 2008 | 17.48 | 17.94 | 17.36 | 17.93 | 6,382,966 | +0.43(+2.47%) |
Feb 22, 2008 | 17.55 | 17.59 | 17.13 | 17.49 | 7,266,470 | -0.06(-0.37%) |
Feb 21, 2008 | 17.63 | 17.85 | 17.53 | 17.56 | 8,165,496 | -0.15(-0.82%) |
Feb 20, 2008 | 17.49 | 17.77 | 17.39 | 17.70 | 5,909,725 | +0.09(+0.52%) |
Feb 19, 2008 | 17.72 | 17.90 | 17.49 | 17.61 | 5,277,446 | +0.06(+0.34%) |
Feb 18, 2008 | 17.49 | 17.65 | 17.22 | 17.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.49 | 17.65 | 17.22 | 17.55 | 6,944,703 | +0.04(+0.22%) |
Feb 14, 2008 | 18.13 | 18.23 | 17.45 | 17.52 | 7,333,706 | -0.57(-3.16%) |
Feb 13, 2008 | 18.11 | 18.23 | 17.87 | 18.09 | 7,026,425 | +0.09(+0.48%) |
Feb 12, 2008 | 17.76 | 18.09 | 17.70 | 18.00 | 8,687,141 | +0.38(+2.18%) |
Feb 11, 2008 | 17.22 | 17.64 | 17.06 | 17.62 | 7,592,387 | +0.43(+2.48%) |
Feb 08, 2008 | 17.00 | 17.40 | 16.94 | 17.19 | 5,502,004 | +0.06(+0.38%) |
Feb 07, 2008 | 16.73 | 17.39 | 16.68 | 17.13 | 7,633,795 | +0.43(+2.59%) |
Feb 06, 2008 | 17.02 | 17.17 | 16.61 | 16.69 | 4,511,270 | -0.20(-1.18%) |
Feb 05, 2008 | 17.28 | 17.28 | 16.87 | 16.89 | 4,943,459 | -0.52(-3.01%) |
Feb 04, 2008 | 17.71 | 17.77 | 17.37 | 17.42 | 3,331,156 | -0.23(-1.28%) |
Feb 01, 2008 | 17.39 | 17.68 | 17.25 | 17.64 | 5,338,704 | +0.26(+1.49%) |
Jan 31, 2008 | 16.81 | 17.58 | 16.81 | 17.39 | 6,744,918 | +0.26(+1.55%) |
Jan 30, 2008 | 17.25 | 17.56 | 17.06 | 17.12 | 6,004,819 | -0.15(-0.88%) |
Jan 29, 2008 | 17.10 | 17.33 | 16.80 | 17.27 | 7,700,687 | +0.39(+2.34%) |
Jan 28, 2008 | 17.08 | 17.14 | 16.61 | 16.88 | 10,206,887 | -0.21(-1.23%) |
Jan 25, 2008 | 17.01 | 17.41 | 16.80 | 17.09 | 8,118,489 | +0.09(+0.51%) |
Jan 24, 2008 | 16.98 | 17.10 | 16.43 | 17.00 | 7,725,763 | +0.29(+1.74%) |
Jan 23, 2008 | 16.46 | 16.71 | 15.53 | 16.71 | 14,284,553 | +0.01(+0.06%) |
Jan 22, 2008 | 15.73 | 16.95 | 14.85 | 16.70 | 10,424,841 | +0.13(+0.81%) |
Jan 21, 2008 | 16.32 | 16.79 | 16.26 | 16.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.32 | 16.79 | 16.26 | 16.57 | 10,710,040 | +0.32(+1.99%) |
Jan 17, 2008 | 16.91 | 16.98 | 16.20 | 16.24 | 7,930,586 | -0.65(-3.84%) |
Jan 16, 2008 | 16.62 | 17.13 | 16.60 | 16.89 | 7,008,285 | +0.25(+1.53%) |
Jan 15, 2008 | 16.92 | 16.96 | 16.53 | 16.64 | 5,078,477 | -0.46(-2.72%) |
Jan 14, 2008 | 16.91 | 17.13 | 16.83 | 17.10 | 6,014,032 | +0.35(+2.10%) |
Jan 11, 2008 | 16.48 | 16.96 | 16.44 | 16.75 | 8,130,963 | +0.09(+0.55%) |
Jan 10, 2008 | 16.58 | 16.81 | 16.31 | 16.66 | 9,183,400 | -0.08(-0.48%) |
Jan 09, 2008 | 16.54 | 16.74 | 16.20 | 16.74 | 8,000,642 | +0.25(+1.54%) |
Jan 08, 2008 | 16.77 | 17.05 | 16.48 | 16.48 | 8,465,008 | -0.26(-1.58%) |
Jan 07, 2008 | 17.03 | 17.15 | 16.70 | 16.75 | 6,842,406 | -0.15(-0.89%) |
Jan 04, 2008 | 17.53 | 17.53 | 16.77 | 16.90 | 8,020,233 | -0.75(-4.22%) |
Jan 03, 2008 | 17.33 | 17.77 | 17.22 | 17.64 | 9,253,150 | +0.47(+2.73%) |
Jan 02, 2008 | 17.50 | 17.59 | 17.10 | 17.18 | 5,419,299 | -0.31(-1.76%) |
Jan 01, 2008 | 17.50 | 17.60 | 17.37 | 17.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.50 | 17.60 | 17.37 | 17.48 | 3,836,263 | -0.09(-0.52%) |
Dec 28, 2007 | 17.83 | 17.83 | 17.38 | 17.57 | 4,020,873 | +0.00(+0.00%) |
Dec 27, 2007 | 17.69 | 17.79 | 17.55 | 17.57 | 3,262,195 | -0.22(-1.24%) |
Dec 26, 2007 | 17.70 | 17.91 | 17.70 | 17.80 | 2,589,051 | -0.11(-0.63%) |
Dec 24, 2007 | 17.73 | 18.06 | 17.73 | 17.91 | 1,302,035 | +0.04(+0.24%) |
Dec 21, 2007 | 17.40 | 18.09 | 17.37 | 17.87 | 8,597,463 | +0.63(+3.67%) |
Dec 20, 2007 | 17.28 | 17.34 | 17.01 | 17.23 | 4,445,041 | +0.05(+0.28%) |
Dec 19, 2007 | 17.50 | 17.54 | 17.15 | 17.19 | 4,355,830 | -0.17(-1.00%) |
Dec 18, 2007 | 17.74 | 17.74 | 17.14 | 17.36 | 8,316,482 | +0.26(+1.55%) |
Dec 17, 2007 | 17.43 | 17.76 | 16.97 | 17.09 | 9,677,868 | -0.38(-2.16%) |
Dec 14, 2007 | 17.90 | 18.00 | 17.46 | 17.47 | 6,369,094 | -0.64(-3.55%) |
Dec 13, 2007 | 17.86 | 18.17 | 17.55 | 18.11 | 8,791,787 | +0.21(+1.15%) |
Dec 12, 2007 | 18.20 | 18.24 | 17.66 | 17.91 | 8,754,519 | +0.24(+1.38%) |
Dec 11, 2007 | 18.54 | 18.60 | 17.67 | 17.67 | 6,704,545 | -0.88(-4.75%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.40 | 18.55 | 4,472,657 | -0.09(-0.49%) |
Dec 07, 2007 | 18.44 | 18.76 | 18.31 | 18.64 | 5,606,705 | +0.20(+1.08%) |
Dec 06, 2007 | 17.57 | 18.48 | 17.56 | 18.44 | 6,479,477 | +0.85(+4.82%) |
Dec 05, 2007 | 17.86 | 17.86 | 17.35 | 17.59 | 7,317,460 | -0.06(-0.37%) |
Dec 04, 2007 | 18.17 | 18.22 | 17.63 | 17.66 | 5,942,069 | -0.59(-3.23%) |