Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.00 | 19.08 | 18.08 | 18.18 | 1,966,939 | -1.23(-6.32%) |
Feb 28, 2008 | 19.57 | 19.63 | 19.30 | 19.41 | 1,471,122 | -0.41(-2.05%) |
Feb 27, 2008 | 20.00 | 20.17 | 19.80 | 19.81 | 957,952 | -0.23(-1.17%) |
Feb 26, 2008 | 19.71 | 20.17 | 19.70 | 20.05 | 802,000 | +0.38(+1.92%) |
Feb 25, 2008 | 19.58 | 19.71 | 19.29 | 19.67 | 978,246 | +0.35(+1.79%) |
Feb 22, 2008 | 19.13 | 19.32 | 18.86 | 19.32 | 1,163,109 | +0.19(+1.02%) |
Feb 21, 2008 | 19.43 | 19.43 | 19.08 | 19.13 | 770,865 | -0.07(-0.36%) |
Feb 20, 2008 | 18.83 | 19.25 | 18.72 | 19.20 | 950,725 | +0.25(+1.33%) |
Feb 19, 2008 | 19.06 | 19.19 | 18.79 | 18.95 | 976,519 | -0.24(-1.26%) |
Feb 18, 2008 | 19.35 | 19.39 | 18.90 | 19.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.35 | 19.39 | 18.90 | 19.19 | 934,601 | -0.27(-1.37%) |
Feb 14, 2008 | 19.73 | 19.73 | 19.44 | 19.45 | 579,886 | -0.30(-1.51%) |
Feb 13, 2008 | 19.84 | 19.93 | 19.32 | 19.75 | 1,022,446 | +0.01(+0.05%) |
Feb 12, 2008 | 20.14 | 20.20 | 19.63 | 19.74 | 870,108 | -0.16(-0.80%) |
Feb 11, 2008 | 20.07 | 20.11 | 19.82 | 19.90 | 800,332 | -0.28(-1.41%) |
Feb 08, 2008 | 20.23 | 20.47 | 20.00 | 20.18 | 622,558 | +0.04(+0.20%) |
Feb 07, 2008 | 19.92 | 20.32 | 19.86 | 20.14 | 939,605 | +0.10(+0.52%) |
Feb 06, 2008 | 20.29 | 20.36 | 19.91 | 20.04 | 892,625 | -0.21(-1.05%) |
Feb 05, 2008 | 20.86 | 20.86 | 20.15 | 20.25 | 927,576 | -0.78(-3.69%) |
Feb 04, 2008 | 21.06 | 21.25 | 20.91 | 21.03 | 1,035,692 | +0.09(+0.45%) |
Feb 01, 2008 | 20.19 | 20.99 | 20.19 | 20.94 | 710,541 | +0.63(+3.08%) |
Jan 31, 2008 | 20.01 | 20.48 | 20.01 | 20.31 | 1,329,625 | -0.18(-0.86%) |
Jan 30, 2008 | 20.56 | 20.82 | 20.36 | 20.49 | 1,003,821 | -0.31(-1.50%) |
Jan 29, 2008 | 20.68 | 20.89 | 20.61 | 20.80 | 690,804 | +0.50(+2.48%) |
Jan 28, 2008 | 19.75 | 20.31 | 19.66 | 20.30 | 704,426 | +0.55(+2.81%) |
Jan 25, 2008 | 20.15 | 20.27 | 19.58 | 19.74 | 852,803 | -0.40(-2.00%) |
Jan 24, 2008 | 19.66 | 20.26 | 19.66 | 20.14 | 1,250,954 | +0.51(+2.62%) |
Jan 23, 2008 | 18.63 | 19.66 | 18.53 | 19.63 | 2,213,632 | +0.94(+5.02%) |
Jan 22, 2008 | 18.11 | 18.90 | 17.91 | 18.69 | 2,032,522 | -0.19(-0.99%) |
Jan 21, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.34 | 19.36 | 18.68 | 18.88 | 1,202,722 | -0.15(-0.78%) |
Jan 17, 2008 | 19.31 | 19.54 | 19.01 | 19.03 | 1,073,318 | -0.30(-1.53%) |
Jan 16, 2008 | 19.63 | 19.96 | 19.26 | 19.32 | 1,113,627 | -0.39(-1.97%) |
Jan 15, 2008 | 20.16 | 20.19 | 19.71 | 19.71 | 1,016,052 | -0.63(-3.10%) |
Jan 14, 2008 | 20.33 | 20.37 | 19.98 | 20.34 | 542,358 | +0.25(+1.25%) |
Jan 11, 2008 | 20.14 | 20.30 | 19.93 | 20.09 | 750,850 | -0.37(-1.81%) |
Jan 10, 2008 | 19.93 | 20.67 | 19.70 | 20.46 | 1,273,193 | +0.29(+1.44%) |
Jan 09, 2008 | 19.83 | 20.17 | 19.60 | 20.17 | 739,452 | +0.33(+1.69%) |
Jan 08, 2008 | 20.29 | 20.44 | 19.83 | 19.83 | 741,321 | -0.23(-1.15%) |
Jan 07, 2008 | 20.04 | 20.16 | 19.75 | 20.06 | 1,115,156 | +0.20(+1.01%) |
Jan 04, 2008 | 20.38 | 20.38 | 19.77 | 19.86 | 558,064 | -0.53(-2.59%) |
Jan 03, 2008 | 20.15 | 20.50 | 20.02 | 20.39 | 564,597 | +0.27(+1.36%) |
Jan 02, 2008 | 20.51 | 20.53 | 20.07 | 20.12 | 617,693 | -0.24(-1.20%) |
Jan 01, 2008 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.82 | 20.82 | 20.35 | 20.36 | 798,108 | -0.42(-2.04%) |
Dec 28, 2007 | 20.42 | 20.83 | 20.42 | 20.78 | 640,766 | +0.30(+1.46%) |
Dec 27, 2007 | 20.49 | 20.69 | 20.38 | 20.49 | 440,549 | +0.10(+0.51%) |
Dec 26, 2007 | 20.57 | 20.63 | 20.33 | 20.38 | 178,191 | -0.16(-0.79%) |
Dec 24, 2007 | 20.31 | 20.55 | 20.20 | 20.54 | 271,318 | +0.38(+1.87%) |
Dec 21, 2007 | 19.96 | 20.29 | 19.87 | 20.17 | 660,781 | +0.22(+1.08%) |
Dec 20, 2007 | 20.34 | 20.34 | 19.79 | 19.95 | 655,500 | -0.17(-0.86%) |
Dec 19, 2007 | 20.19 | 20.52 | 20.00 | 20.12 | 1,202,236 | +0.15(+0.77%) |
Dec 18, 2007 | 20.32 | 20.48 | 19.93 | 19.97 | 968,238 | -0.26(-1.28%) |
Dec 17, 2007 | 20.45 | 20.79 | 20.17 | 20.23 | 791,186 | -0.30(-1.45%) |
Dec 14, 2007 | 20.70 | 20.81 | 20.29 | 20.53 | 721,939 | -0.53(-2.49%) |
Dec 13, 2007 | 21.16 | 21.25 | 20.83 | 21.05 | 472,026 | -0.33(-1.56%) |
Dec 12, 2007 | 21.63 | 21.73 | 21.16 | 21.39 | 919,173 | +0.22(+1.05%) |
Dec 11, 2007 | 21.36 | 21.93 | 21.12 | 21.16 | 856,486 | -0.27(-1.24%) |
Dec 10, 2007 | 21.32 | 21.54 | 21.32 | 21.43 | 307,220 | +0.07(+0.34%) |
Dec 07, 2007 | 21.55 | 21.58 | 21.21 | 21.36 | 463,965 | +0.11(+0.51%) |
Dec 06, 2007 | 21.24 | 21.44 | 21.02 | 21.25 | 740,014 | -0.13(-0.59%) |
Dec 05, 2007 | 21.52 | 21.56 | 21.15 | 21.37 | 849,536 | +0.14(+0.64%) |
Dec 04, 2007 | 21.76 | 21.76 | 21.07 | 21.24 | 894,457 | -0.92(-4.14%) |