Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.75 | 20.44 | 19.51 | 20.24 | 805,900 | -0.36(-1.75%) |
Feb 28, 2008 | 21.75 | 21.75 | 20.32 | 20.60 | 549,312 | -1.28(-5.85%) |
Feb 27, 2008 | 20.61 | 21.88 | 20.61 | 21.88 | 745,400 | +1.04(+4.99%) |
Feb 26, 2008 | 20.58 | 21.08 | 20.58 | 20.84 | 415,700 | -0.01(-0.05%) |
Feb 25, 2008 | 20.46 | 20.95 | 20.13 | 20.85 | 285,300 | +0.35(+1.71%) |
Feb 22, 2008 | 20.50 | 20.66 | 19.91 | 20.50 | 515,610 | -0.03(-0.15%) |
Feb 21, 2008 | 21.00 | 21.35 | 20.48 | 20.53 | 524,600 | -0.52(-2.47%) |
Feb 20, 2008 | 21.20 | 21.35 | 20.70 | 21.05 | 714,800 | -0.25(-1.17%) |
Feb 19, 2008 | 21.38 | 21.66 | 20.84 | 21.30 | 623,400 | +0.15(+0.71%) |
Feb 18, 2008 | 20.99 | 21.31 | 20.70 | 21.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.31 | 20.70 | 21.15 | 331,800 | +0.00(+0.00%) |
Feb 14, 2008 | 21.59 | 21.73 | 20.93 | 21.15 | 309,475 | -0.35(-1.63%) |
Feb 13, 2008 | 21.05 | 21.50 | 20.75 | 21.50 | 692,600 | +0.59(+2.82%) |
Feb 12, 2008 | 20.50 | 20.94 | 20.40 | 20.91 | 850,896 | +0.41(+2.00%) |
Feb 11, 2008 | 20.30 | 20.55 | 19.96 | 20.50 | 1,512,279 | +0.40(+1.99%) |
Feb 08, 2008 | 20.19 | 20.25 | 19.59 | 20.10 | 412,200 | -0.09(-0.45%) |
Feb 07, 2008 | 18.93 | 20.34 | 18.81 | 20.19 | 535,000 | +1.19(+6.26%) |
Feb 06, 2008 | 19.84 | 19.87 | 18.94 | 19.00 | 255,100 | -0.72(-3.65%) |
Feb 05, 2008 | 19.63 | 20.00 | 19.11 | 19.72 | 580,100 | -0.36(-1.79%) |
Feb 04, 2008 | 19.79 | 20.24 | 19.36 | 20.08 | 377,029 | +0.28(+1.41%) |
Feb 01, 2008 | 18.90 | 20.15 | 18.68 | 19.80 | 1,182,300 | +0.89(+4.71%) |
Jan 31, 2008 | 17.67 | 19.32 | 17.48 | 18.91 | 614,800 | +0.98(+5.47%) |
Jan 30, 2008 | 18.50 | 18.64 | 17.93 | 17.93 | 400,708 | -0.67(-3.60%) |
Jan 29, 2008 | 18.30 | 18.72 | 17.70 | 18.60 | 382,163 | +0.42(+2.31%) |
Jan 28, 2008 | 17.18 | 18.27 | 17.11 | 18.18 | 657,500 | +1.00(+5.82%) |
Jan 25, 2008 | 17.68 | 17.93 | 17.00 | 17.18 | 485,619 | -0.22(-1.26%) |
Jan 24, 2008 | 17.00 | 17.50 | 16.78 | 17.40 | 799,600 | +0.53(+3.14%) |
Jan 23, 2008 | 15.49 | 17.13 | 15.49 | 16.87 | 734,800 | +0.99(+6.23%) |
Jan 22, 2008 | 15.19 | 16.06 | 15.01 | 15.88 | 445,344 | +0.04(+0.25%) |
Jan 21, 2008 | 16.38 | 16.57 | 15.68 | 15.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.38 | 16.57 | 15.68 | 15.84 | 429,214 | -0.58(-3.53%) |
Jan 17, 2008 | 17.05 | 17.09 | 16.26 | 16.42 | 356,355 | -0.50(-2.96%) |
Jan 16, 2008 | 16.17 | 17.01 | 16.17 | 16.92 | 416,100 | +0.74(+4.57%) |
Jan 15, 2008 | 16.50 | 16.50 | 15.69 | 16.18 | 685,681 | -0.47(-2.82%) |
Jan 14, 2008 | 16.91 | 17.08 | 15.95 | 16.65 | 581,592 | -0.12(-0.72%) |
Jan 11, 2008 | 17.08 | 17.17 | 16.54 | 16.77 | 269,700 | -0.45(-2.61%) |
Jan 10, 2008 | 16.19 | 17.27 | 15.76 | 17.22 | 559,027 | +0.81(+4.94%) |
Jan 09, 2008 | 15.07 | 16.58 | 14.91 | 16.41 | 893,500 | +1.33(+8.82%) |
Jan 08, 2008 | 15.48 | 16.43 | 15.00 | 15.08 | 960,500 | -0.36(-2.33%) |
Jan 07, 2008 | 16.01 | 16.35 | 15.41 | 15.44 | 813,700 | -0.54(-3.38%) |
Jan 04, 2008 | 16.83 | 16.83 | 15.97 | 15.98 | 768,599 | -0.87(-5.16%) |
Jan 03, 2008 | 17.33 | 17.41 | 16.85 | 16.85 | 873,400 | -0.25(-1.46%) |
Jan 02, 2008 | 17.11 | 18.31 | 17.00 | 17.10 | 1,400,650 | -0.54(-3.06%) |
Jan 01, 2008 | 17.56 | 17.77 | 17.45 | 17.64 | 762,579 | +0.00(+0.00%) |
Dec 31, 2007 | 17.56 | 17.77 | 17.45 | 17.64 | 762,579 | -0.14(-0.79%) |
Dec 28, 2007 | 18.57 | 18.66 | 17.68 | 17.78 | 411,889 | -0.53(-2.89%) |
Dec 27, 2007 | 18.73 | 18.95 | 18.31 | 18.31 | 406,200 | -0.42(-2.24%) |
Dec 26, 2007 | 18.87 | 19.11 | 18.62 | 18.73 | 246,200 | -0.14(-0.74%) |
Dec 24, 2007 | 18.60 | 19.04 | 18.51 | 18.87 | 112,300 | +0.27(+1.45%) |
Dec 21, 2007 | 19.27 | 19.50 | 18.54 | 18.60 | 1,965,190 | -0.40(-2.11%) |
Dec 20, 2007 | 19.41 | 19.45 | 18.89 | 19.00 | 329,840 | -0.25(-1.30%) |
Dec 19, 2007 | 19.47 | 19.72 | 19.13 | 19.25 | 186,905 | -0.29(-1.48%) |
Dec 18, 2007 | 19.89 | 20.04 | 18.90 | 19.54 | 429,422 | -0.15(-0.76%) |
Dec 17, 2007 | 20.23 | 20.62 | 19.69 | 19.69 | 464,511 | -0.71(-3.48%) |
Dec 14, 2007 | 21.63 | 22.05 | 20.17 | 20.40 | 558,812 | -1.65(-7.48%) |
Dec 13, 2007 | 21.78 | 22.50 | 21.52 | 22.05 | 538,400 | +0.10(+0.46%) |
Dec 12, 2007 | 22.64 | 22.73 | 21.46 | 21.95 | 214,200 | -0.18(-0.81%) |
Dec 11, 2007 | 22.07 | 22.46 | 21.85 | 22.13 | 371,900 | +0.14(+0.64%) |
Dec 10, 2007 | 21.95 | 22.19 | 21.90 | 21.99 | 307,423 | +0.05(+0.23%) |
Dec 07, 2007 | 22.08 | 22.22 | 21.64 | 21.94 | 545,807 | -0.12(-0.54%) |
Dec 06, 2007 | 21.42 | 22.06 | 21.42 | 22.06 | 622,000 | +0.56(+2.60%) |
Dec 05, 2007 | 21.71 | 21.87 | 21.22 | 21.50 | 633,904 | +0.07(+0.33%) |
Dec 04, 2007 | 21.29 | 21.60 | 20.80 | 21.43 | 532,600 | -0.02(-0.09%) |