Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.30 | 21.48 | 20.44 | 20.59 | 11,293,037 | -0.97(-4.51%) |
Feb 28, 2008 | 21.29 | 22.00 | 21.01 | 21.56 | 9,819,956 | +0.34(+1.62%) |
Feb 27, 2008 | 21.38 | 21.54 | 20.88 | 21.21 | 6,905,125 | -0.13(-0.60%) |
Feb 26, 2008 | 20.76 | 21.49 | 20.59 | 21.34 | 6,638,231 | +0.46(+2.18%) |
Feb 25, 2008 | 20.68 | 20.91 | 20.07 | 20.89 | 4,485,632 | +0.28(+1.34%) |
Feb 22, 2008 | 20.68 | 20.68 | 20.10 | 20.61 | 3,656,811 | +0.07(+0.36%) |
Feb 21, 2008 | 20.33 | 20.74 | 20.18 | 20.53 | 7,370,372 | +0.36(+1.78%) |
Feb 20, 2008 | 19.67 | 20.24 | 19.60 | 20.18 | 6,202,666 | +0.23(+1.16%) |
Feb 19, 2008 | 19.94 | 20.34 | 19.66 | 19.94 | 4,462,557 | +0.50(+2.57%) |
Feb 18, 2008 | 19.59 | 19.62 | 19.07 | 19.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.59 | 19.62 | 19.07 | 19.44 | 3,466,608 | -0.08(-0.42%) |
Feb 14, 2008 | 19.91 | 19.95 | 19.29 | 19.53 | 4,490,717 | -0.32(-1.62%) |
Feb 13, 2008 | 19.96 | 19.96 | 19.45 | 19.85 | 4,599,720 | +0.28(+1.45%) |
Feb 12, 2008 | 20.12 | 20.17 | 19.39 | 19.56 | 6,769,501 | -0.22(-1.13%) |
Feb 11, 2008 | 19.85 | 20.03 | 19.08 | 19.79 | 6,669,865 | +0.31(+1.57%) |
Feb 08, 2008 | 19.42 | 19.81 | 19.05 | 19.48 | 5,422,937 | +0.19(+0.97%) |
Feb 07, 2008 | 19.29 | 19.57 | 18.68 | 19.29 | 8,207,587 | +0.32(+1.69%) |
Feb 06, 2008 | 19.27 | 19.61 | 18.76 | 18.97 | 6,881,837 | +0.07(+0.36%) |
Feb 05, 2008 | 20.18 | 20.18 | 18.88 | 18.91 | 11,441,030 | -1.49(-7.33%) |
Feb 04, 2008 | 20.92 | 21.07 | 20.20 | 20.40 | 4,421,646 | -0.35(-1.69%) |
Feb 01, 2008 | 20.53 | 21.09 | 20.22 | 20.75 | 9,251,176 | +0.55(+2.70%) |
Jan 31, 2008 | 18.94 | 20.53 | 18.46 | 20.21 | 12,650,670 | +1.23(+6.46%) |
Jan 30, 2008 | 18.75 | 19.65 | 18.49 | 18.98 | 8,150,308 | -0.06(-0.31%) |
Jan 29, 2008 | 18.45 | 19.62 | 18.34 | 19.04 | 14,619,928 | +1.06(+5.90%) |
Jan 28, 2008 | 18.49 | 18.49 | 17.07 | 17.98 | 9,681,255 | -0.23(-1.27%) |
Jan 25, 2008 | 19.47 | 19.80 | 18.01 | 18.21 | 9,326,336 | -1.23(-6.34%) |
Jan 24, 2008 | 18.67 | 19.59 | 18.57 | 19.44 | 8,732,877 | +0.93(+5.00%) |
Jan 23, 2008 | 17.52 | 18.60 | 16.71 | 18.52 | 9,078,054 | +0.71(+3.99%) |
Jan 22, 2008 | 15.59 | 17.82 | 15.59 | 17.81 | 12,135,902 | +0.64(+3.70%) |
Jan 21, 2008 | 16.81 | 18.68 | 16.58 | 17.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.81 | 18.68 | 16.58 | 17.17 | 8,278,271 | +0.40(+2.36%) |
Jan 17, 2008 | 17.57 | 17.75 | 16.66 | 16.78 | 7,271,710 | -0.78(-4.47%) |
Jan 16, 2008 | 17.30 | 18.02 | 17.19 | 17.56 | 8,447,044 | -0.04(-0.21%) |
Jan 15, 2008 | 18.49 | 18.49 | 17.49 | 17.60 | 8,548,669 | -0.93(-5.00%) |
Jan 14, 2008 | 18.89 | 19.25 | 18.32 | 18.52 | 7,040,638 | -0.37(-1.98%) |
Jan 11, 2008 | 19.03 | 19.32 | 18.44 | 18.90 | 7,243,289 | -0.04(-0.24%) |
Jan 10, 2008 | 18.62 | 19.08 | 17.90 | 18.94 | 9,771,503 | +0.34(+1.85%) |
Jan 09, 2008 | 18.32 | 18.73 | 17.64 | 18.60 | 10,471,215 | +0.11(+0.61%) |
Jan 08, 2008 | 18.88 | 19.04 | 18.46 | 18.49 | 7,639,562 | -0.07(-0.40%) |
Jan 07, 2008 | 19.03 | 19.14 | 17.90 | 18.56 | 6,991,829 | -0.11(-0.60%) |
Jan 04, 2008 | 19.38 | 19.42 | 18.61 | 18.67 | 5,722,183 | -0.75(-3.85%) |
Jan 03, 2008 | 19.56 | 19.56 | 19.02 | 19.42 | 4,616,375 | +0.07(+0.39%) |
Jan 02, 2008 | 19.42 | 19.86 | 18.85 | 19.35 | 6,107,441 | +0.03(+0.15%) |
Jan 01, 2008 | 19.80 | 19.85 | 19.23 | 19.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.80 | 19.85 | 19.23 | 19.32 | 2,850,159 | -0.49(-2.45%) |
Dec 28, 2007 | 19.57 | 20.06 | 19.57 | 19.80 | 3,426,701 | +0.10(+0.49%) |
Dec 27, 2007 | 20.16 | 20.18 | 19.65 | 19.71 | 3,585,146 | -0.33(-1.64%) |
Dec 26, 2007 | 19.45 | 20.18 | 19.45 | 20.03 | 6,669,476 | +0.46(+2.33%) |
Dec 24, 2007 | 19.43 | 19.73 | 19.32 | 19.58 | 1,529,941 | +0.28(+1.47%) |
Dec 21, 2007 | 18.96 | 19.46 | 18.96 | 19.29 | 5,940,673 | +0.35(+1.85%) |
Dec 20, 2007 | 18.73 | 19.26 | 18.73 | 18.94 | 6,462,790 | -0.07(-0.35%) |
Dec 19, 2007 | 19.41 | 19.45 | 18.96 | 19.01 | 4,411,350 | -0.13(-0.66%) |
Dec 18, 2007 | 19.08 | 19.50 | 18.86 | 19.14 | 5,750,571 | +0.10(+0.51%) |
Dec 17, 2007 | 19.86 | 19.86 | 18.75 | 19.04 | 7,904,901 | -0.65(-3.30%) |
Dec 14, 2007 | 20.07 | 20.07 | 19.47 | 19.69 | 3,323,645 | -0.40(-1.97%) |
Dec 13, 2007 | 20.10 | 20.33 | 19.68 | 20.09 | 5,001,889 | -0.22(-1.10%) |
Dec 12, 2007 | 21.11 | 21.51 | 19.91 | 20.31 | 5,546,679 | -0.35(-1.70%) |
Dec 11, 2007 | 21.97 | 21.97 | 20.59 | 20.66 | 5,802,754 | -1.01(-4.66%) |
Dec 10, 2007 | 21.67 | 22.01 | 21.42 | 21.67 | 6,779,921 | +0.05(+0.24%) |
Dec 07, 2007 | 21.68 | 21.89 | 21.40 | 21.62 | 4,746,245 | +0.12(+0.56%) |
Dec 06, 2007 | 20.98 | 21.53 | 20.75 | 21.50 | 4,169,911 | +0.75(+3.60%) |
Dec 05, 2007 | 21.10 | 21.10 | 20.54 | 20.75 | 4,617,716 | +0.26(+1.28%) |
Dec 04, 2007 | 21.39 | 21.39 | 20.21 | 20.49 | 7,323,820 | -0.74(-3.48%) |