Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.44 | 19.06 | 18.21 | 18.59 | 1,090,559 | +0.03(+0.14%) |
Feb 28, 2008 | 19.56 | 19.60 | 18.49 | 18.57 | 677,162 | -1.09(-5.54%) |
Feb 27, 2008 | 19.75 | 19.82 | 19.29 | 19.65 | 959,387 | -0.10(-0.51%) |
Feb 26, 2008 | 19.04 | 20.04 | 19.04 | 19.76 | 823,312 | +0.69(+3.59%) |
Feb 25, 2008 | 18.45 | 19.14 | 18.45 | 19.07 | 721,920 | +0.62(+3.38%) |
Feb 22, 2008 | 18.86 | 18.86 | 18.26 | 18.45 | 626,719 | -0.33(-1.74%) |
Feb 21, 2008 | 19.11 | 19.41 | 18.59 | 18.77 | 608,163 | -0.18(-0.93%) |
Feb 20, 2008 | 18.84 | 18.99 | 18.59 | 18.95 | 472,538 | -0.01(-0.07%) |
Feb 19, 2008 | 19.33 | 19.59 | 18.79 | 18.96 | 370,566 | -0.21(-1.08%) |
Feb 18, 2008 | 19.68 | 19.69 | 18.94 | 19.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.68 | 19.69 | 18.94 | 19.17 | 485,099 | -0.52(-2.65%) |
Feb 14, 2008 | 19.91 | 20.04 | 19.42 | 19.69 | 595,761 | -0.24(-1.20%) |
Feb 13, 2008 | 19.73 | 20.04 | 19.34 | 19.93 | 394,948 | +0.40(+2.06%) |
Feb 12, 2008 | 19.84 | 19.94 | 19.34 | 19.53 | 385,551 | -0.17(-0.86%) |
Feb 11, 2008 | 19.41 | 19.86 | 18.98 | 19.70 | 513,400 | +0.23(+1.16%) |
Feb 08, 2008 | 19.96 | 20.01 | 19.25 | 19.47 | 431,994 | -0.55(-2.76%) |
Feb 07, 2008 | 20.23 | 20.60 | 19.73 | 20.03 | 921,068 | -0.30(-1.45%) |
Feb 06, 2008 | 23.27 | 23.88 | 19.33 | 20.32 | 2,398,865 | -0.11(-0.52%) |
Feb 05, 2008 | 21.92 | 21.92 | 20.41 | 20.43 | 1,066,551 | -1.25(-5.77%) |
Feb 04, 2008 | 22.53 | 22.62 | 21.55 | 21.68 | 317,993 | -0.94(-4.14%) |
Feb 01, 2008 | 21.25 | 22.91 | 21.11 | 22.62 | 1,307,908 | +1.45(+6.83%) |
Jan 31, 2008 | 20.57 | 21.56 | 20.31 | 21.17 | 873,687 | +0.33(+1.60%) |
Jan 30, 2008 | 20.56 | 22.59 | 20.50 | 20.84 | 1,290,122 | +0.21(+1.04%) |
Jan 29, 2008 | 19.65 | 20.65 | 19.13 | 20.62 | 524,791 | +1.11(+5.67%) |
Jan 28, 2008 | 18.79 | 19.53 | 18.72 | 19.52 | 457,751 | +0.57(+3.02%) |
Jan 25, 2008 | 19.91 | 19.91 | 18.86 | 18.94 | 474,605 | -0.79(-3.98%) |
Jan 24, 2008 | 20.11 | 20.23 | 19.52 | 19.73 | 827,453 | -0.25(-1.26%) |
Jan 23, 2008 | 18.51 | 20.16 | 18.34 | 19.98 | 917,265 | +1.05(+5.55%) |
Jan 22, 2008 | 17.99 | 20.82 | 17.92 | 18.93 | 2,175,753 | +0.74(+4.04%) |
Jan 21, 2008 | 18.26 | 18.77 | 18.08 | 18.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.26 | 18.77 | 18.08 | 18.20 | 516,997 | -0.04(-0.21%) |
Jan 17, 2008 | 18.48 | 18.75 | 18.15 | 18.23 | 688,615 | -0.25(-1.33%) |
Jan 16, 2008 | 18.08 | 18.73 | 17.99 | 18.48 | 515,149 | +0.33(+1.80%) |
Jan 15, 2008 | 18.94 | 18.94 | 18.05 | 18.15 | 1,042,860 | -1.00(-5.22%) |
Jan 14, 2008 | 19.06 | 19.23 | 18.90 | 19.15 | 728,312 | +0.22(+1.16%) |
Jan 11, 2008 | 18.84 | 19.00 | 18.39 | 18.93 | 742,356 | -0.13(-0.69%) |
Jan 10, 2008 | 18.06 | 19.33 | 17.78 | 19.06 | 1,425,247 | +0.99(+5.50%) |
Jan 09, 2008 | 18.72 | 18.77 | 17.59 | 18.07 | 1,095,289 | -0.80(-4.23%) |
Jan 08, 2008 | 20.06 | 20.06 | 18.86 | 18.87 | 644,096 | -0.94(-4.76%) |
Jan 07, 2008 | 20.28 | 20.64 | 19.74 | 19.81 | 508,789 | -0.39(-1.93%) |
Jan 04, 2008 | 20.79 | 20.88 | 20.06 | 20.20 | 523,735 | -0.62(-2.99%) |
Jan 03, 2008 | 20.73 | 21.17 | 20.72 | 20.82 | 588,129 | +0.11(+0.52%) |
Jan 02, 2008 | 22.08 | 22.08 | 20.62 | 20.72 | 780,197 | -1.33(-6.05%) |
Jan 01, 2008 | 22.39 | 22.40 | 21.98 | 22.05 | 421,063 | +0.00(+0.00%) |
Dec 31, 2007 | 22.39 | 22.40 | 21.98 | 22.05 | 421,063 | -0.31(-1.41%) |
Dec 28, 2007 | 22.31 | 22.42 | 22.02 | 22.37 | 325,943 | +0.10(+0.45%) |
Dec 27, 2007 | 22.33 | 22.47 | 22.22 | 22.26 | 443,760 | -0.06(-0.28%) |
Dec 26, 2007 | 23.05 | 23.05 | 22.20 | 22.33 | 592,899 | -0.77(-3.32%) |
Dec 24, 2007 | 22.70 | 23.11 | 22.58 | 23.09 | 126,402 | +0.43(+1.92%) |
Dec 21, 2007 | 22.63 | 22.96 | 22.33 | 22.66 | 683,845 | +0.36(+1.64%) |
Dec 20, 2007 | 22.17 | 22.30 | 21.87 | 22.30 | 578,589 | +0.36(+1.63%) |
Dec 19, 2007 | 22.43 | 22.77 | 21.90 | 21.94 | 411,006 | -0.48(-2.13%) |
Dec 18, 2007 | 22.34 | 22.47 | 21.99 | 22.42 | 461,090 | +0.24(+1.08%) |
Dec 17, 2007 | 22.39 | 22.59 | 22.17 | 22.18 | 253,441 | -0.28(-1.23%) |
Dec 14, 2007 | 22.89 | 23.09 | 22.34 | 22.45 | 267,432 | -0.58(-2.51%) |
Dec 13, 2007 | 22.94 | 23.11 | 22.51 | 23.03 | 590,673 | -0.11(-0.46%) |
Dec 12, 2007 | 23.64 | 23.84 | 22.92 | 23.14 | 561,314 | -0.01(-0.05%) |
Dec 11, 2007 | 23.74 | 24.13 | 23.13 | 23.15 | 442,744 | -0.57(-2.41%) |
Dec 10, 2007 | 24.25 | 24.25 | 23.35 | 23.72 | 424,680 | -0.48(-1.98%) |
Dec 07, 2007 | 24.62 | 24.72 | 24.02 | 24.20 | 314,813 | -0.33(-1.33%) |
Dec 06, 2007 | 23.57 | 24.57 | 23.57 | 24.53 | 582,564 | +0.94(+4.00%) |
Dec 05, 2007 | 23.36 | 23.70 | 23.21 | 23.59 | 521,668 | +0.55(+2.40%) |
Dec 04, 2007 | 23.27 | 23.27 | 22.92 | 23.03 | 1,119,338 | -0.16(-0.70%) |