Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.63 | 17.64 | 17.21 | 17.31 | 6,190,243 | -0.49(-2.73%) |
Feb 28, 2008 | 17.96 | 18.04 | 17.73 | 17.79 | 4,197,324 | -0.34(-1.87%) |
Feb 27, 2008 | 17.88 | 18.22 | 17.76 | 18.13 | 6,239,699 | +0.10(+0.58%) |
Feb 26, 2008 | 18.00 | 18.11 | 17.80 | 18.03 | 7,360,658 | -0.10(-0.54%) |
Feb 25, 2008 | 17.68 | 18.14 | 17.56 | 18.12 | 6,312,844 | +0.44(+2.47%) |
Feb 22, 2008 | 17.74 | 17.79 | 17.32 | 17.69 | 7,186,642 | -0.07(-0.37%) |
Feb 21, 2008 | 17.83 | 18.05 | 17.73 | 17.75 | 8,075,791 | -0.15(-0.82%) |
Feb 20, 2008 | 17.69 | 17.97 | 17.58 | 17.90 | 5,844,802 | +0.09(+0.52%) |
Feb 19, 2008 | 17.92 | 18.10 | 17.69 | 17.81 | 5,219,469 | +0.06(+0.34%) |
Feb 18, 2008 | 17.69 | 17.85 | 17.41 | 17.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.69 | 17.85 | 17.41 | 17.75 | 6,868,410 | +0.04(+0.22%) |
Feb 14, 2008 | 18.33 | 18.43 | 17.64 | 17.71 | 7,253,140 | -0.58(-3.16%) |
Feb 13, 2008 | 18.31 | 18.44 | 18.06 | 18.29 | 6,949,234 | +0.09(+0.48%) |
Feb 12, 2008 | 17.96 | 18.29 | 17.90 | 18.20 | 8,591,706 | +0.39(+2.18%) |
Feb 11, 2008 | 17.41 | 17.84 | 17.25 | 17.81 | 7,508,979 | +0.43(+2.48%) |
Feb 08, 2008 | 17.19 | 17.60 | 17.13 | 17.38 | 5,441,560 | +0.07(+0.38%) |
Feb 07, 2008 | 16.91 | 17.58 | 16.86 | 17.32 | 7,549,931 | +0.44(+2.59%) |
Feb 06, 2008 | 17.21 | 17.36 | 16.79 | 16.88 | 4,461,710 | -0.20(-1.18%) |
Feb 05, 2008 | 17.48 | 17.48 | 17.06 | 17.08 | 4,889,151 | -0.53(-3.01%) |
Feb 04, 2008 | 17.91 | 17.97 | 17.56 | 17.61 | 3,294,561 | -0.23(-1.29%) |
Feb 01, 2008 | 17.58 | 17.88 | 17.44 | 17.84 | 5,280,055 | +0.26(+1.49%) |
Jan 31, 2008 | 17.00 | 17.78 | 17.00 | 17.58 | 6,670,820 | +0.27(+1.55%) |
Jan 30, 2008 | 17.44 | 17.75 | 17.25 | 17.31 | 5,938,852 | -0.15(-0.87%) |
Jan 29, 2008 | 17.29 | 17.52 | 16.98 | 17.46 | 7,616,089 | +0.40(+2.34%) |
Jan 28, 2008 | 17.27 | 17.33 | 16.79 | 17.07 | 10,094,757 | -0.21(-1.23%) |
Jan 25, 2008 | 17.20 | 17.60 | 16.99 | 17.28 | 8,029,301 | +0.09(+0.51%) |
Jan 24, 2008 | 17.16 | 17.29 | 16.61 | 17.19 | 7,640,889 | +0.29(+1.74%) |
Jan 23, 2008 | 16.64 | 16.90 | 15.70 | 16.90 | 14,127,626 | +0.01(+0.06%) |
Jan 22, 2008 | 15.91 | 17.14 | 15.02 | 16.89 | 10,310,315 | +0.14(+0.81%) |
Jan 21, 2008 | 16.50 | 16.98 | 16.44 | 16.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.50 | 16.98 | 16.44 | 16.75 | 10,592,382 | +0.33(+1.99%) |
Jan 17, 2008 | 17.09 | 17.16 | 16.38 | 16.42 | 7,843,463 | -0.66(-3.84%) |
Jan 16, 2008 | 16.80 | 17.32 | 16.78 | 17.08 | 6,931,294 | +0.26(+1.52%) |
Jan 15, 2008 | 17.11 | 17.15 | 16.72 | 16.82 | 5,022,686 | -0.47(-2.72%) |
Jan 14, 2008 | 17.10 | 17.32 | 17.02 | 17.29 | 5,947,963 | +0.35(+2.10%) |
Jan 11, 2008 | 16.66 | 17.15 | 16.62 | 16.93 | 8,041,638 | +0.09(+0.55%) |
Jan 10, 2008 | 16.76 | 17.00 | 16.49 | 16.84 | 9,082,514 | -0.08(-0.48%) |
Jan 09, 2008 | 16.72 | 16.92 | 16.38 | 16.92 | 7,912,749 | +0.26(+1.54%) |
Jan 08, 2008 | 16.96 | 17.23 | 16.67 | 16.67 | 8,372,013 | -0.27(-1.58%) |
Jan 07, 2008 | 17.22 | 17.34 | 16.89 | 16.93 | 6,767,236 | -0.15(-0.89%) |
Jan 04, 2008 | 17.72 | 17.72 | 16.96 | 17.09 | 7,932,125 | -0.75(-4.22%) |
Jan 03, 2008 | 17.52 | 17.97 | 17.41 | 17.84 | 9,151,497 | +0.47(+2.73%) |
Jan 02, 2008 | 17.70 | 17.78 | 17.29 | 17.37 | 5,359,763 | -0.31(-1.76%) |
Jan 01, 2008 | 17.69 | 17.79 | 17.57 | 17.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.69 | 17.79 | 17.57 | 17.68 | 3,794,118 | -0.09(-0.52%) |
Dec 28, 2007 | 18.03 | 18.03 | 17.57 | 17.77 | 3,976,700 | +0.00(+0.00%) |
Dec 27, 2007 | 17.89 | 17.99 | 17.75 | 17.77 | 3,226,357 | -0.22(-1.24%) |
Dec 26, 2007 | 17.90 | 18.11 | 17.90 | 17.99 | 2,560,609 | -0.11(-0.63%) |
Dec 24, 2007 | 17.93 | 18.26 | 17.92 | 18.11 | 1,287,731 | +0.04(+0.24%) |
Dec 21, 2007 | 17.60 | 18.29 | 17.56 | 18.06 | 8,503,013 | +0.64(+3.67%) |
Dec 20, 2007 | 17.47 | 17.53 | 17.20 | 17.43 | 4,396,208 | +0.05(+0.28%) |
Dec 19, 2007 | 17.69 | 17.74 | 17.34 | 17.38 | 4,307,978 | -0.17(-1.00%) |
Dec 18, 2007 | 17.93 | 17.93 | 17.33 | 17.55 | 8,225,119 | +0.27(+1.55%) |
Dec 17, 2007 | 17.62 | 17.96 | 17.16 | 17.28 | 9,571,549 | -0.38(-2.16%) |
Dec 14, 2007 | 18.10 | 18.20 | 17.66 | 17.67 | 6,299,125 | -0.65(-3.55%) |
Dec 13, 2007 | 18.05 | 18.38 | 17.74 | 18.32 | 8,695,202 | +0.21(+1.15%) |
Dec 12, 2007 | 18.40 | 18.44 | 17.86 | 18.11 | 8,658,344 | +0.25(+1.37%) |
Dec 11, 2007 | 18.74 | 18.80 | 17.86 | 17.86 | 6,630,890 | -0.89(-4.74%) |
Dec 10, 2007 | 18.86 | 18.91 | 18.60 | 18.75 | 4,423,522 | -0.09(-0.49%) |
Dec 07, 2007 | 18.64 | 18.97 | 18.52 | 18.85 | 5,545,111 | +0.20(+1.08%) |
Dec 06, 2007 | 17.77 | 18.68 | 17.76 | 18.64 | 6,408,295 | +0.86(+4.82%) |
Dec 05, 2007 | 18.05 | 18.05 | 17.55 | 17.79 | 7,237,072 | -0.07(-0.37%) |
Dec 04, 2007 | 18.38 | 18.43 | 17.83 | 17.85 | 5,876,790 | -0.59(-3.23%) |