Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.41 | 19.47 | 18.99 | 18.99 | 235,830 | -0.62(-3.16%) |
Feb 28, 2008 | 19.32 | 19.98 | 19.22 | 19.61 | 514,967 | +0.04(+0.21%) |
Feb 27, 2008 | 19.64 | 19.81 | 19.57 | 19.57 | 413,273 | -0.19(-0.98%) |
Feb 26, 2008 | 19.25 | 19.91 | 19.25 | 19.77 | 528,446 | +0.13(+0.66%) |
Feb 25, 2008 | 19.54 | 19.71 | 19.23 | 19.64 | 434,023 | +0.25(+1.29%) |
Feb 22, 2008 | 19.20 | 19.39 | 18.88 | 19.39 | 347,481 | +0.24(+1.26%) |
Feb 21, 2008 | 19.43 | 19.78 | 19.12 | 19.15 | 604,028 | -0.24(-1.25%) |
Feb 20, 2008 | 19.41 | 19.71 | 18.91 | 19.39 | 738,347 | -0.37(-1.87%) |
Feb 19, 2008 | 20.48 | 20.68 | 19.73 | 19.76 | 698,097 | -0.72(-3.54%) |
Feb 18, 2008 | 19.98 | 20.54 | 19.98 | 20.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.98 | 20.54 | 19.98 | 20.48 | 264,046 | -0.02(-0.12%) |
Feb 14, 2008 | 20.86 | 21.01 | 20.51 | 20.51 | 402,031 | -0.49(-2.34%) |
Feb 13, 2008 | 20.78 | 21.05 | 20.56 | 21.00 | 363,515 | +0.54(+2.63%) |
Feb 12, 2008 | 20.35 | 20.65 | 20.34 | 20.46 | 444,714 | +0.29(+1.44%) |
Feb 11, 2008 | 19.65 | 20.31 | 19.65 | 20.17 | 240,271 | +0.11(+0.56%) |
Feb 08, 2008 | 20.13 | 20.27 | 19.90 | 20.06 | 526,777 | -0.10(-0.48%) |
Feb 07, 2008 | 20.02 | 20.31 | 19.88 | 20.15 | 460,454 | -0.01(-0.04%) |
Feb 06, 2008 | 20.62 | 20.62 | 20.14 | 20.16 | 438,434 | -0.28(-1.35%) |
Feb 05, 2008 | 21.17 | 21.17 | 20.35 | 20.44 | 468,495 | -0.98(-4.58%) |
Feb 04, 2008 | 21.34 | 21.50 | 21.29 | 21.42 | 418,856 | +0.05(+0.23%) |
Feb 01, 2008 | 21.23 | 21.48 | 21.08 | 21.37 | 892,510 | +0.24(+1.14%) |
Jan 31, 2008 | 20.23 | 21.35 | 20.23 | 21.13 | 2,063,589 | +0.31(+1.51%) |
Jan 30, 2008 | 20.87 | 21.30 | 20.68 | 20.81 | 342,927 | -0.33(-1.56%) |
Jan 29, 2008 | 20.51 | 21.15 | 20.51 | 21.14 | 324,631 | +0.64(+3.14%) |
Jan 28, 2008 | 19.94 | 20.50 | 19.76 | 20.50 | 539,027 | +0.40(+2.00%) |
Jan 25, 2008 | 20.17 | 20.45 | 19.98 | 20.10 | 1,053,665 | +0.01(+0.04%) |
Jan 24, 2008 | 20.39 | 20.39 | 19.71 | 20.09 | 701,952 | -0.09(-0.44%) |
Jan 23, 2008 | 19.28 | 20.27 | 18.82 | 20.18 | 873,146 | +0.18(+0.88%) |
Jan 22, 2008 | 0.1287 | 20.08 | 18.98 | 20.00 | 988,807 | -0.29(-1.43%) |
Jan 21, 2008 | 21.25 | 21.25 | 19.94 | 20.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.25 | 21.25 | 19.94 | 20.29 | 555,847 | -0.97(-4.58%) |
Jan 17, 2008 | 21.87 | 21.87 | 21.19 | 21.26 | 1,440,440 | -0.56(-2.54%) |
Jan 16, 2008 | 21.64 | 22.11 | 21.64 | 21.82 | 1,626,884 | +0.10(+0.44%) |
Jan 15, 2008 | 22.10 | 22.14 | 21.72 | 21.72 | 1,206,449 | -0.76(-3.36%) |
Jan 14, 2008 | 22.09 | 22.48 | 22.07 | 22.48 | 537,945 | +0.50(+2.27%) |
Jan 11, 2008 | 22.45 | 22.72 | 21.90 | 21.98 | 342,399 | -0.65(-2.88%) |
Jan 10, 2008 | 21.92 | 22.73 | 21.92 | 22.63 | 1,258,188 | +0.43(+1.92%) |
Jan 09, 2008 | 22.24 | 22.41 | 21.64 | 22.20 | 687,795 | -0.03(-0.14%) |
Jan 08, 2008 | 23.14 | 23.49 | 22.12 | 22.24 | 1,335,552 | -0.82(-3.56%) |
Jan 07, 2008 | 22.92 | 23.15 | 22.78 | 23.06 | 262,071 | +0.25(+1.09%) |
Jan 04, 2008 | 23.23 | 23.34 | 22.76 | 22.81 | 685,923 | -0.52(-2.24%) |
Jan 03, 2008 | 23.42 | 25.51 | 23.29 | 23.33 | 725,626 | -0.14(-0.58%) |
Jan 02, 2008 | 23.68 | 23.91 | 23.30 | 23.47 | 565,296 | -0.28(-1.19%) |
Jan 01, 2008 | 23.81 | 24.18 | 23.65 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.81 | 24.18 | 23.65 | 23.75 | 481,140 | -0.27(-1.11%) |
Dec 28, 2007 | 24.26 | 24.26 | 23.93 | 24.01 | 170,005 | -0.01(-0.03%) |
Dec 27, 2007 | 24.51 | 24.51 | 23.98 | 24.02 | 653,241 | -0.51(-2.07%) |
Dec 26, 2007 | 24.24 | 24.62 | 24.24 | 24.53 | 161,962 | +0.10(+0.40%) |
Dec 24, 2007 | 24.30 | 24.44 | 24.30 | 24.43 | 99,564 | +0.09(+0.36%) |
Dec 21, 2007 | 24.04 | 24.36 | 23.97 | 24.34 | 264,634 | +0.51(+2.13%) |
Dec 20, 2007 | 23.48 | 23.84 | 23.43 | 23.84 | 806,893 | +0.48(+2.07%) |
Dec 19, 2007 | 23.39 | 23.56 | 23.22 | 23.35 | 894,214 | -0.16(-0.68%) |
Dec 18, 2007 | 23.28 | 23.57 | 23.19 | 23.52 | 1,095,406 | +0.29(+1.25%) |
Dec 17, 2007 | 23.49 | 23.61 | 23.18 | 23.23 | 345,330 | -0.45(-1.90%) |
Dec 14, 2007 | 23.79 | 23.99 | 23.66 | 23.68 | 405,342 | -0.25(-1.04%) |
Dec 13, 2007 | 23.90 | 24.14 | 23.69 | 23.93 | 441,762 | -0.16(-0.67%) |
Dec 12, 2007 | 24.60 | 24.61 | 23.79 | 24.09 | 856,178 | +0.87(+3.74%) |
Dec 11, 2007 | 24.44 | 24.54 | 23.22 | 23.22 | 392,788 | -0.98(-4.06%) |
Dec 10, 2007 | 24.10 | 24.50 | 24.10 | 24.20 | 202,734 | +0.04(+0.17%) |
Dec 07, 2007 | 24.03 | 24.18 | 23.99 | 24.16 | 275,386 | +0.11(+0.47%) |
Dec 06, 2007 | 23.66 | 24.05 | 23.38 | 24.05 | 249,967 | +0.20(+0.84%) |
Dec 05, 2007 | 23.60 | 23.85 | 23.60 | 23.85 | 469,605 | +0.38(+1.61%) |
Dec 04, 2007 | 23.36 | 23.60 | 23.36 | 23.47 | 149,905 | -0.04(-0.17%) |