Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.39 | 20.53 | 19.46 | 19.54 | 88,821 | -1.09(-5.27%) |
Feb 28, 2008 | 21.18 | 21.38 | 20.53 | 20.63 | 34,751 | -0.77(-3.58%) |
Feb 27, 2008 | 21.17 | 21.84 | 20.99 | 21.39 | 28,717 | -0.02(-0.12%) |
Feb 26, 2008 | 21.70 | 22.08 | 21.28 | 21.42 | 48,111 | -0.47(-2.14%) |
Feb 25, 2008 | 21.23 | 21.89 | 21.00 | 21.89 | 21,205 | +0.70(+3.32%) |
Feb 22, 2008 | 21.20 | 21.37 | 20.41 | 21.18 | 50,165 | -0.02(-0.12%) |
Feb 21, 2008 | 21.86 | 22.05 | 20.87 | 21.21 | 63,143 | -0.54(-2.47%) |
Feb 20, 2008 | 21.38 | 21.79 | 21.29 | 21.75 | 35,321 | +0.26(+1.21%) |
Feb 19, 2008 | 21.04 | 21.57 | 21.00 | 21.49 | 79,062 | +0.77(+3.69%) |
Feb 18, 2008 | 20.63 | 21.00 | 20.39 | 20.72 | 31,539 | +0.00(+0.00%) |
Feb 15, 2008 | 20.63 | 21.00 | 20.39 | 20.72 | 31,539 | -0.07(-0.33%) |
Feb 14, 2008 | 21.59 | 21.59 | 20.74 | 20.79 | 34,163 | -0.79(-3.66%) |
Feb 13, 2008 | 21.42 | 21.59 | 20.91 | 21.58 | 35,092 | +0.41(+1.95%) |
Feb 12, 2008 | 21.04 | 21.44 | 20.81 | 21.17 | 36,032 | +0.56(+2.73%) |
Feb 11, 2008 | 20.65 | 21.13 | 20.37 | 20.60 | 42,779 | -0.07(-0.36%) |
Feb 08, 2008 | 21.20 | 21.27 | 20.42 | 20.68 | 34,025 | -0.61(-2.87%) |
Feb 07, 2008 | 20.86 | 21.39 | 20.55 | 21.29 | 50,500 | +0.72(+3.48%) |
Feb 06, 2008 | 20.63 | 21.19 | 20.42 | 20.57 | 33,390 | +0.15(+0.76%) |
Feb 05, 2008 | 20.96 | 21.46 | 20.42 | 20.42 | 52,652 | -1.06(-4.94%) |
Feb 04, 2008 | 21.92 | 22.04 | 21.03 | 21.48 | 91,811 | -0.30(-1.39%) |
Feb 01, 2008 | 21.47 | 22.23 | 21.07 | 21.78 | 43,825 | +0.44(+2.05%) |
Jan 31, 2008 | 20.16 | 21.49 | 19.91 | 21.34 | 98,809 | +0.89(+4.35%) |
Jan 30, 2008 | 20.70 | 21.24 | 20.37 | 20.46 | 88,210 | -0.43(-2.07%) |
Jan 29, 2008 | 20.29 | 21.15 | 19.98 | 20.89 | 68,161 | +0.48(+2.36%) |
Jan 28, 2008 | 20.05 | 20.68 | 19.75 | 20.41 | 81,338 | +0.35(+1.75%) |
Jan 25, 2008 | 21.00 | 21.28 | 20.00 | 20.05 | 46,917 | -0.61(-2.93%) |
Jan 24, 2008 | 20.58 | 21.31 | 20.41 | 20.66 | 56,783 | +0.21(+1.03%) |
Jan 23, 2008 | 18.22 | 20.47 | 18.22 | 20.45 | 77,857 | +1.54(+8.13%) |
Jan 22, 2008 | 17.29 | 19.42 | 17.29 | 18.91 | 145,343 | +1.11(+6.21%) |
Jan 21, 2008 | 18.34 | 18.60 | 17.29 | 17.81 | 81,024 | +0.00(+0.00%) |
Jan 18, 2008 | 18.34 | 18.60 | 17.29 | 17.81 | 81,024 | -0.26(-1.44%) |
Jan 17, 2008 | 19.39 | 19.39 | 18.07 | 18.07 | 35,533 | -1.22(-6.31%) |
Jan 16, 2008 | 18.37 | 20.25 | 18.37 | 19.28 | 52,107 | +0.90(+4.87%) |
Jan 15, 2008 | 18.37 | 18.57 | 18.10 | 18.39 | 13,536 | -0.14(-0.73%) |
Jan 14, 2008 | 18.44 | 19.73 | 18.37 | 18.52 | 19,949 | +0.14(+0.74%) |
Jan 11, 2008 | 19.85 | 20.00 | 18.38 | 18.39 | 59,010 | -1.59(-7.97%) |
Jan 10, 2008 | 19.05 | 20.60 | 18.82 | 19.98 | 65,503 | +0.76(+3.95%) |
Jan 09, 2008 | 18.00 | 19.51 | 17.92 | 19.22 | 55,425 | +1.14(+6.32%) |
Jan 08, 2008 | 19.04 | 19.64 | 17.94 | 18.08 | 61,645 | -0.90(-4.75%) |
Jan 07, 2008 | 18.63 | 19.73 | 18.49 | 18.98 | 44,624 | +0.40(+2.16%) |
Jan 04, 2008 | 18.52 | 19.00 | 18.46 | 18.58 | 46,512 | -0.08(-0.43%) |
Jan 03, 2008 | 19.10 | 19.47 | 18.66 | 18.66 | 38,217 | -0.36(-1.92%) |
Jan 02, 2008 | 19.70 | 19.91 | 19.02 | 19.02 | 48,974 | -0.67(-3.39%) |
Jan 01, 2008 | 19.92 | 20.29 | 19.69 | 19.69 | 33,719 | +0.00(+0.00%) |
Dec 31, 2007 | 19.92 | 20.29 | 19.69 | 19.69 | 33,719 | -0.44(-2.18%) |
Dec 28, 2007 | 20.96 | 21.27 | 19.97 | 20.13 | 26,367 | -0.68(-3.26%) |
Dec 27, 2007 | 22.23 | 22.44 | 20.79 | 20.81 | 35,745 | -1.88(-8.30%) |
Dec 26, 2007 | 21.84 | 22.81 | 21.35 | 22.69 | 53,898 | +0.51(+2.31%) |
Dec 24, 2007 | 21.86 | 22.18 | 21.75 | 22.18 | 22,223 | +0.14(+0.64%) |
Dec 21, 2007 | 20.96 | 22.04 | 20.84 | 22.04 | 133,385 | +1.48(+7.18%) |
Dec 20, 2007 | 20.50 | 20.64 | 19.76 | 20.56 | 28,180 | +0.39(+1.93%) |
Dec 19, 2007 | 20.28 | 20.73 | 20.17 | 20.17 | 40,883 | -0.19(-0.91%) |
Dec 18, 2007 | 19.29 | 20.36 | 18.86 | 20.36 | 79,142 | +1.23(+6.42%) |
Dec 17, 2007 | 20.38 | 20.38 | 19.13 | 19.13 | 85,683 | -1.43(-6.97%) |
Dec 14, 2007 | 20.40 | 21.49 | 20.05 | 20.56 | 54,212 | +0.02(+0.12%) |
Dec 13, 2007 | 20.19 | 20.56 | 19.92 | 20.54 | 35,270 | +0.06(+0.27%) |
Dec 12, 2007 | 20.98 | 20.98 | 20.31 | 20.48 | 38,016 | -0.02(-0.12%) |
Dec 11, 2007 | 21.29 | 21.61 | 20.46 | 20.50 | 60,266 | -0.64(-3.04%) |
Dec 10, 2007 | 21.27 | 21.53 | 20.91 | 21.15 | 59,644 | -0.06(-0.29%) |
Dec 07, 2007 | 21.29 | 21.29 | 20.61 | 21.21 | 30,599 | -0.05(-0.23%) |
Dec 06, 2007 | 20.35 | 21.26 | 20.28 | 21.26 | 45,717 | +1.09(+5.39%) |
Dec 05, 2007 | 20.04 | 20.33 | 19.62 | 20.17 | 47,125 | +0.65(+3.35%) |
Dec 04, 2007 | 19.46 | 19.82 | 19.45 | 19.52 | 41,095 | -0.20(-1.00%) |