Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.86 | 21.86 | 20.88 | 21.02 | 10,662,894 | -0.97(-4.43%) |
Feb 28, 2008 | 21.35 | 22.05 | 21.07 | 21.99 | 11,715,594 | +0.64(+2.98%) |
Feb 27, 2008 | 20.77 | 21.76 | 20.70 | 21.36 | 14,143,364 | +0.46(+2.21%) |
Feb 26, 2008 | 20.73 | 20.95 | 20.52 | 20.90 | 17,127,436 | -0.18(-0.84%) |
Feb 25, 2008 | 20.90 | 21.15 | 20.45 | 21.07 | 12,637,403 | +0.01(+0.05%) |
Feb 22, 2008 | 21.23 | 21.31 | 20.42 | 21.06 | 12,672,255 | -0.02(-0.11%) |
Feb 21, 2008 | 21.19 | 21.55 | 20.74 | 21.09 | 20,544,734 | +0.24(+1.15%) |
Feb 20, 2008 | 19.74 | 20.94 | 19.52 | 20.85 | 15,821,267 | +0.79(+3.93%) |
Feb 19, 2008 | 19.25 | 20.40 | 19.08 | 20.06 | 16,942,038 | +1.38(+7.40%) |
Feb 18, 2008 | 18.37 | 18.83 | 18.26 | 18.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.37 | 18.83 | 18.26 | 18.68 | 6,334,607 | +0.14(+0.78%) |
Feb 14, 2008 | 18.96 | 18.96 | 18.30 | 18.53 | 10,545,738 | -0.17(-0.92%) |
Feb 13, 2008 | 18.46 | 18.90 | 18.23 | 18.70 | 11,535,465 | +0.23(+1.27%) |
Feb 12, 2008 | 18.70 | 18.97 | 18.31 | 18.47 | 18,098,522 | +0.05(+0.28%) |
Feb 11, 2008 | 17.83 | 18.49 | 17.69 | 18.42 | 13,860,107 | +0.82(+4.68%) |
Feb 08, 2008 | 16.81 | 17.84 | 16.73 | 17.60 | 14,387,589 | +0.61(+3.59%) |
Feb 07, 2008 | 16.63 | 17.29 | 16.08 | 16.99 | 14,645,668 | +0.19(+1.12%) |
Feb 06, 2008 | 17.36 | 17.59 | 16.67 | 16.80 | 9,223,988 | -0.42(-2.45%) |
Feb 05, 2008 | 17.68 | 17.90 | 17.13 | 17.22 | 15,456,260 | -0.91(-5.04%) |
Feb 04, 2008 | 18.42 | 18.42 | 17.70 | 18.13 | 11,881,212 | +0.03(+0.14%) |
Feb 01, 2008 | 17.67 | 18.25 | 17.50 | 18.11 | 12,522,283 | +0.79(+4.55%) |
Jan 31, 2008 | 16.81 | 17.47 | 16.49 | 17.32 | 16,063,592 | +0.32(+1.90%) |
Jan 30, 2008 | 16.39 | 17.45 | 16.03 | 17.00 | 18,567,158 | +0.57(+3.44%) |
Jan 29, 2008 | 16.21 | 16.64 | 16.12 | 16.43 | 9,686,614 | +0.44(+2.76%) |
Jan 28, 2008 | 15.29 | 16.16 | 15.15 | 15.99 | 13,681,797 | -0.09(-0.55%) |
Jan 25, 2008 | 16.30 | 16.76 | 15.77 | 16.08 | 14,004,379 | +0.42(+2.69%) |
Jan 24, 2008 | 15.18 | 15.96 | 15.02 | 15.66 | 18,874,154 | +0.89(+6.04%) |
Jan 23, 2008 | 14.09 | 14.97 | 13.58 | 14.76 | 18,813,482 | -0.13(-0.84%) |
Jan 22, 2008 | 14.08 | 15.45 | 13.49 | 14.89 | 18,371,606 | -0.57(-3.68%) |
Jan 21, 2008 | 15.46 | 16.06 | 14.99 | 15.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.46 | 16.06 | 14.99 | 15.46 | 14,409,928 | +0.25(+1.66%) |
Jan 17, 2008 | 16.63 | 16.81 | 15.11 | 15.21 | 18,516,264 | -1.01(-6.23%) |
Jan 16, 2008 | 16.90 | 16.95 | 15.68 | 16.22 | 21,685,568 | -1.21(-6.93%) |
Jan 15, 2008 | 18.12 | 18.24 | 17.28 | 17.42 | 10,990,791 | -0.86(-4.72%) |
Jan 14, 2008 | 17.96 | 18.33 | 17.72 | 18.29 | 9,893,782 | +0.62(+3.48%) |
Jan 11, 2008 | 18.06 | 18.13 | 17.59 | 17.67 | 11,783,213 | -0.43(-2.38%) |
Jan 10, 2008 | 18.15 | 18.41 | 17.80 | 18.10 | 11,066,570 | -0.10(-0.57%) |
Jan 09, 2008 | 18.24 | 18.47 | 17.52 | 18.21 | 15,740,217 | -0.20(-1.10%) |
Jan 08, 2008 | 18.94 | 19.16 | 18.40 | 18.41 | 12,195,477 | -0.13(-0.68%) |
Jan 07, 2008 | 18.99 | 19.25 | 18.17 | 18.53 | 11,627,910 | -0.62(-3.26%) |
Jan 04, 2008 | 19.65 | 19.79 | 18.91 | 19.16 | 8,783,436 | -0.87(-4.37%) |
Jan 03, 2008 | 19.77 | 20.47 | 19.56 | 20.03 | 7,939,050 | +0.40(+2.03%) |
Jan 02, 2008 | 19.57 | 20.02 | 19.07 | 19.63 | 8,358,192 | +0.27(+1.39%) |
Jan 01, 2008 | 19.52 | 19.52 | 18.99 | 19.37 | 6,236,729 | +0.00(+0.00%) |
Dec 31, 2007 | 19.52 | 19.52 | 18.99 | 19.37 | 6,236,729 | -0.12(-0.60%) |
Dec 28, 2007 | 19.98 | 19.98 | 19.34 | 19.48 | 4,232,405 | -0.17(-0.84%) |
Dec 27, 2007 | 20.17 | 20.17 | 19.47 | 19.65 | 4,992,332 | -0.39(-1.96%) |
Dec 26, 2007 | 20.36 | 20.49 | 19.98 | 20.04 | 6,371,522 | -0.25(-1.23%) |
Dec 24, 2007 | 19.89 | 20.32 | 19.77 | 20.29 | 4,744,356 | +0.80(+4.13%) |
Dec 21, 2007 | 19.62 | 19.77 | 19.24 | 19.48 | 14,063,090 | +0.29(+1.50%) |
Dec 20, 2007 | 19.23 | 19.25 | 18.53 | 19.20 | 7,785,956 | +0.36(+1.93%) |
Dec 19, 2007 | 18.95 | 19.44 | 18.62 | 18.83 | 13,118,839 | +0.20(+1.09%) |
Dec 18, 2007 | 18.96 | 19.13 | 18.15 | 18.63 | 14,089,088 | +0.08(+0.44%) |
Dec 17, 2007 | 18.97 | 19.12 | 18.05 | 18.55 | 18,348,578 | -0.83(-4.26%) |
Dec 14, 2007 | 19.71 | 19.89 | 19.30 | 19.37 | 8,200,207 | -0.78(-3.88%) |
Dec 13, 2007 | 20.26 | 20.48 | 19.66 | 20.16 | 8,100,618 | -0.62(-2.99%) |
Dec 12, 2007 | 20.93 | 21.29 | 20.42 | 20.78 | 10,617,136 | +0.51(+2.51%) |
Dec 11, 2007 | 21.55 | 21.90 | 20.08 | 20.27 | 12,200,325 | -1.18(-5.50%) |
Dec 10, 2007 | 21.96 | 21.96 | 21.28 | 21.45 | 8,635,450 | -0.23(-1.06%) |
Dec 07, 2007 | 20.80 | 21.83 | 20.80 | 21.68 | 15,325,825 | +1.19(+5.82%) |
Dec 06, 2007 | 20.26 | 20.50 | 19.92 | 20.49 | 6,553,144 | +0.44(+2.18%) |
Dec 05, 2007 | 20.11 | 20.25 | 19.68 | 20.05 | 7,107,345 | +0.52(+2.67%) |
Dec 04, 2007 | 19.99 | 19.99 | 19.06 | 19.53 | 8,504,538 | -0.61(-3.03%) |