Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.55 | 20.74 | 20.05 | 20.24 | 1,417,830 | -0.61(-2.92%) |
Feb 28, 2008 | 20.32 | 20.95 | 20.27 | 20.84 | 2,652,754 | +0.47(+2.30%) |
Feb 27, 2008 | 21.02 | 21.32 | 20.14 | 20.38 | 2,626,587 | -0.76(-3.57%) |
Feb 26, 2008 | 20.86 | 21.54 | 20.86 | 21.13 | 1,516,468 | +0.03(+0.13%) |
Feb 25, 2008 | 20.26 | 21.10 | 19.85 | 21.10 | 1,317,063 | +0.81(+4.00%) |
Feb 22, 2008 | 20.34 | 20.52 | 19.85 | 20.29 | 1,198,623 | +0.03(+0.14%) |
Feb 21, 2008 | 20.60 | 21.00 | 20.14 | 20.26 | 1,242,792 | -0.15(-0.75%) |
Feb 20, 2008 | 19.76 | 20.42 | 19.63 | 20.42 | 1,201,485 | +0.48(+2.40%) |
Feb 19, 2008 | 20.12 | 20.32 | 19.86 | 19.94 | 1,066,979 | +0.04(+0.20%) |
Feb 18, 2008 | 19.75 | 20.11 | 19.47 | 19.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.75 | 20.11 | 19.47 | 19.90 | 862,726 | +0.03(+0.17%) |
Feb 14, 2008 | 19.89 | 20.16 | 19.67 | 19.86 | 2,656,835 | -0.02(-0.09%) |
Feb 13, 2008 | 19.89 | 19.94 | 19.24 | 19.88 | 1,095,485 | +0.26(+1.35%) |
Feb 12, 2008 | 19.31 | 19.73 | 19.17 | 19.62 | 1,255,681 | +0.24(+1.25%) |
Feb 11, 2008 | 19.65 | 19.65 | 19.03 | 19.37 | 1,626,429 | -0.31(-1.57%) |
Feb 08, 2008 | 20.24 | 20.56 | 19.51 | 19.68 | 969,196 | -0.66(-3.24%) |
Feb 07, 2008 | 19.89 | 20.44 | 19.63 | 20.34 | 1,588,684 | +0.38(+1.92%) |
Feb 06, 2008 | 20.45 | 20.68 | 19.85 | 19.96 | 1,253,974 | -0.30(-1.47%) |
Feb 05, 2008 | 20.41 | 20.98 | 20.24 | 20.26 | 1,902,681 | -0.60(-2.86%) |
Feb 04, 2008 | 20.56 | 21.08 | 20.40 | 20.86 | 3,074,752 | +0.28(+1.37%) |
Feb 01, 2008 | 20.00 | 20.81 | 19.95 | 20.57 | 11,376,193 | +0.42(+2.07%) |
Jan 31, 2008 | 19.97 | 20.70 | 19.32 | 20.16 | 12,579,956 | -0.64(-3.06%) |
Jan 30, 2008 | 21.16 | 21.74 | 20.67 | 20.79 | 1,188,798 | -0.42(-1.99%) |
Jan 29, 2008 | 21.75 | 22.08 | 21.21 | 21.22 | 1,330,495 | -0.17(-0.79%) |
Jan 28, 2008 | 20.90 | 21.40 | 20.38 | 21.39 | 951,214 | +0.63(+3.01%) |
Jan 25, 2008 | 21.09 | 21.28 | 20.35 | 20.76 | 1,476,388 | -0.07(-0.32%) |
Jan 24, 2008 | 21.31 | 21.60 | 20.74 | 20.83 | 3,327,439 | +0.10(+0.46%) |
Jan 23, 2008 | 18.87 | 21.12 | 18.86 | 20.73 | 4,575,050 | +1.33(+6.86%) |
Jan 22, 2008 | 18.56 | 19.83 | 18.22 | 19.40 | 1,948,367 | +0.82(+4.43%) |
Jan 21, 2008 | 19.35 | 19.35 | 18.34 | 18.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.35 | 19.35 | 18.34 | 18.58 | 2,836,799 | -0.60(-3.12%) |
Jan 17, 2008 | 19.63 | 19.78 | 19.11 | 19.18 | 1,224,634 | -0.46(-2.35%) |
Jan 16, 2008 | 19.25 | 19.97 | 19.07 | 19.64 | 1,158,107 | +0.38(+1.96%) |
Jan 15, 2008 | 19.69 | 19.84 | 19.26 | 19.26 | 995,426 | -0.79(-3.94%) |
Jan 14, 2008 | 19.71 | 20.17 | 19.33 | 20.05 | 1,143,382 | +0.51(+2.60%) |
Jan 11, 2008 | 19.54 | 19.96 | 19.01 | 19.54 | 1,330,147 | -0.15(-0.74%) |
Jan 10, 2008 | 19.45 | 20.02 | 18.97 | 19.69 | 2,862,094 | +0.06(+0.29%) |
Jan 09, 2008 | 19.08 | 19.77 | 18.66 | 19.63 | 2,282,862 | +0.56(+2.93%) |
Jan 08, 2008 | 19.86 | 19.97 | 18.93 | 19.07 | 3,327,075 | -0.69(-3.51%) |
Jan 07, 2008 | 19.96 | 20.15 | 19.36 | 19.77 | 2,388,951 | -0.06(-0.31%) |
Jan 04, 2008 | 20.61 | 20.99 | 19.75 | 19.83 | 1,869,151 | -1.16(-5.53%) |
Jan 03, 2008 | 21.83 | 22.10 | 20.88 | 20.99 | 1,417,377 | -0.71(-3.27%) |
Jan 02, 2008 | 21.60 | 22.09 | 21.42 | 21.70 | 1,990,497 | +0.07(+0.34%) |
Jan 01, 2008 | 21.48 | 21.79 | 21.26 | 21.63 | 714,574 | +0.00(+0.00%) |
Dec 31, 2007 | 21.48 | 21.79 | 21.26 | 21.63 | 714,574 | +0.13(+0.60%) |
Dec 28, 2007 | 21.98 | 22.45 | 21.50 | 21.50 | 877,841 | -0.48(-2.20%) |
Dec 27, 2007 | 22.59 | 22.78 | 21.93 | 21.98 | 968,282 | -0.74(-3.25%) |
Dec 26, 2007 | 22.57 | 22.73 | 22.40 | 22.72 | 818,729 | +0.12(+0.55%) |
Dec 24, 2007 | 21.81 | 22.60 | 21.77 | 22.60 | 550,491 | +1.01(+4.67%) |
Dec 21, 2007 | 21.90 | 22.25 | 21.37 | 21.59 | 1,962,289 | +0.11(+0.53%) |
Dec 20, 2007 | 21.65 | 21.86 | 21.28 | 21.48 | 1,174,251 | +0.03(+0.16%) |
Dec 19, 2007 | 21.24 | 21.55 | 21.01 | 21.44 | 1,221,901 | +0.34(+1.60%) |
Dec 18, 2007 | 21.08 | 21.58 | 20.52 | 21.10 | 2,398,531 | +0.53(+2.58%) |
Dec 17, 2007 | 20.86 | 21.08 | 20.43 | 20.57 | 1,721,194 | -0.84(-3.92%) |
Dec 14, 2007 | 21.68 | 22.27 | 21.37 | 21.41 | 1,060,534 | -0.56(-2.54%) |
Dec 13, 2007 | 22.74 | 22.89 | 21.44 | 21.97 | 1,827,106 | -0.99(-4.32%) |
Dec 12, 2007 | 23.39 | 23.76 | 22.42 | 22.96 | 2,902,485 | +0.42(+1.85%) |
Dec 11, 2007 | 22.96 | 23.32 | 22.46 | 22.55 | 2,044,735 | -0.28(-1.23%) |
Dec 10, 2007 | 22.01 | 22.83 | 22.01 | 22.83 | 822,047 | +0.85(+3.85%) |
Dec 07, 2007 | 21.69 | 22.35 | 21.59 | 21.98 | 4,669,863 | +0.42(+1.96%) |
Dec 06, 2007 | 21.41 | 21.68 | 21.21 | 21.56 | 1,855,846 | +0.30(+1.43%) |
Dec 05, 2007 | 20.84 | 21.31 | 20.79 | 21.26 | 1,218,957 | +0.74(+3.63%) |
Dec 04, 2007 | 20.97 | 21.12 | 20.51 | 20.51 | 1,626,105 | -0.77(-3.63%) |