Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.40 | 17.47 | 16.96 | 17.04 | 23,501,632 | -0.59(-3.34%) |
Feb 28, 2008 | 17.75 | 17.82 | 17.54 | 17.62 | 13,837,873 | -0.34(-1.92%) |
Feb 27, 2008 | 17.55 | 18.11 | 17.51 | 17.97 | 16,554,612 | +0.27(+1.55%) |
Feb 26, 2008 | 17.43 | 17.79 | 17.41 | 17.69 | 18,109,970 | +0.16(+0.93%) |
Feb 25, 2008 | 17.53 | 17.65 | 17.20 | 17.53 | 25,623,864 | -0.01(-0.07%) |
Feb 22, 2008 | 17.31 | 17.56 | 17.07 | 17.54 | 16,183,720 | +0.25(+1.42%) |
Feb 21, 2008 | 17.34 | 17.62 | 17.28 | 17.30 | 16,466,639 | +0.01(+0.07%) |
Feb 20, 2008 | 16.96 | 17.35 | 16.86 | 17.29 | 19,620,160 | +0.06(+0.36%) |
Feb 19, 2008 | 17.20 | 17.43 | 16.99 | 17.22 | 14,322,516 | +0.19(+1.12%) |
Feb 18, 2008 | 16.86 | 17.09 | 16.59 | 17.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.86 | 17.09 | 16.59 | 17.03 | 14,648,594 | +0.09(+0.55%) |
Feb 14, 2008 | 17.15 | 17.28 | 16.90 | 16.94 | 14,999,539 | -0.24(-1.38%) |
Feb 13, 2008 | 17.08 | 17.23 | 16.92 | 17.18 | 14,359,550 | +0.20(+1.15%) |
Feb 12, 2008 | 16.49 | 17.06 | 16.48 | 16.98 | 25,936,728 | +0.66(+4.05%) |
Feb 11, 2008 | 16.91 | 16.91 | 16.15 | 16.32 | 32,291,616 | -0.56(-3.31%) |
Feb 08, 2008 | 17.51 | 17.51 | 16.80 | 16.88 | 26,865,724 | -0.69(-3.93%) |
Feb 07, 2008 | 17.03 | 17.63 | 16.85 | 17.57 | 35,442,524 | +1.09(+6.62%) |
Feb 06, 2008 | 16.77 | 16.88 | 16.34 | 16.48 | 24,352,882 | -0.10(-0.62%) |
Feb 05, 2008 | 17.05 | 17.10 | 16.53 | 16.58 | 23,422,606 | -0.80(-4.63%) |
Feb 04, 2008 | 17.57 | 17.63 | 17.27 | 17.39 | 12,784,865 | -0.25(-1.41%) |
Feb 01, 2008 | 17.28 | 17.63 | 17.11 | 17.63 | 18,773,582 | +0.42(+2.41%) |
Jan 31, 2008 | 16.58 | 17.49 | 16.48 | 17.22 | 25,374,136 | +0.39(+2.35%) |
Jan 30, 2008 | 17.02 | 17.47 | 16.77 | 16.82 | 21,140,740 | -0.25(-1.47%) |
Jan 29, 2008 | 16.77 | 17.09 | 16.58 | 17.07 | 15,083,987 | +0.50(+3.04%) |
Jan 28, 2008 | 16.03 | 16.57 | 15.92 | 16.57 | 16,187,307 | +0.60(+3.75%) |
Jan 25, 2008 | 16.70 | 16.94 | 15.90 | 15.97 | 20,908,194 | -0.53(-3.22%) |
Jan 24, 2008 | 16.29 | 16.61 | 16.20 | 16.50 | 21,522,170 | +0.34(+2.08%) |
Jan 23, 2008 | 15.79 | 16.27 | 15.34 | 16.17 | 39,155,960 | -0.04(-0.25%) |
Jan 22, 2008 | 15.79 | 16.84 | 15.41 | 16.21 | 44,965,040 | -0.58(-3.48%) |
Jan 21, 2008 | 17.22 | 17.25 | 16.02 | 16.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.22 | 17.25 | 16.02 | 16.79 | 49,934,056 | -0.24(-1.42%) |
Jan 17, 2008 | 17.82 | 17.82 | 16.91 | 17.04 | 28,874,098 | -0.70(-3.94%) |
Jan 16, 2008 | 17.55 | 18.08 | 17.55 | 17.74 | 27,296,482 | +0.23(+1.32%) |
Jan 15, 2008 | 17.72 | 17.84 | 17.47 | 17.50 | 15,836,122 | -0.07(-0.40%) |
Jan 14, 2008 | 17.59 | 17.61 | 17.29 | 17.57 | 12,010,639 | +0.16(+0.91%) |
Jan 11, 2008 | 17.34 | 17.69 | 17.11 | 17.42 | 19,402,716 | -0.14(-0.80%) |
Jan 10, 2008 | 16.96 | 17.74 | 16.94 | 17.56 | 20,177,018 | +0.44(+2.54%) |
Jan 09, 2008 | 16.93 | 17.17 | 16.70 | 17.12 | 27,556,080 | +0.23(+1.39%) |
Jan 08, 2008 | 17.50 | 17.57 | 16.81 | 16.89 | 19,671,946 | -0.56(-3.19%) |
Jan 07, 2008 | 17.30 | 17.60 | 17.19 | 17.44 | 20,845,030 | +0.21(+1.22%) |
Jan 04, 2008 | 17.31 | 17.38 | 17.00 | 17.23 | 17,385,440 | -0.24(-1.39%) |
Jan 03, 2008 | 17.41 | 17.57 | 17.30 | 17.48 | 13,748,026 | +0.15(+0.88%) |
Jan 02, 2008 | 17.91 | 17.96 | 17.26 | 17.32 | 15,464,837 | -0.70(-3.86%) |
Jan 01, 2008 | 17.89 | 18.15 | 17.83 | 18.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.89 | 18.15 | 17.83 | 18.02 | 9,397,802 | +0.04(+0.24%) |
Dec 28, 2007 | 18.18 | 18.27 | 17.93 | 17.98 | 8,005,937 | +0.09(+0.49%) |
Dec 27, 2007 | 18.21 | 18.39 | 17.87 | 17.89 | 8,325,377 | -0.54(-2.91%) |
Dec 26, 2007 | 18.43 | 18.50 | 18.18 | 18.42 | 6,612,615 | -0.13(-0.71%) |
Dec 24, 2007 | 18.25 | 18.60 | 18.12 | 18.55 | 3,842,704 | +0.39(+2.12%) |
Dec 21, 2007 | 17.97 | 18.22 | 17.89 | 18.17 | 15,898,472 | +0.44(+2.51%) |
Dec 20, 2007 | 17.92 | 18.12 | 17.47 | 17.72 | 12,293,883 | -0.08(-0.48%) |
Dec 19, 2007 | 17.84 | 18.20 | 17.66 | 17.81 | 11,634,002 | -0.02(-0.13%) |
Dec 18, 2007 | 17.89 | 18.00 | 17.50 | 17.83 | 13,112,882 | +0.11(+0.63%) |
Dec 17, 2007 | 18.07 | 18.07 | 17.68 | 17.72 | 10,950,543 | -0.39(-2.16%) |
Dec 14, 2007 | 18.06 | 18.53 | 18.06 | 18.11 | 11,883,812 | -0.26(-1.43%) |
Dec 13, 2007 | 18.27 | 18.41 | 17.77 | 18.38 | 20,698,948 | +0.05(+0.29%) |
Dec 12, 2007 | 18.66 | 19.05 | 17.99 | 18.32 | 18,750,342 | +0.04(+0.22%) |
Dec 11, 2007 | 19.13 | 19.25 | 18.24 | 18.28 | 16,777,422 | -0.80(-4.17%) |
Dec 10, 2007 | 19.07 | 19.41 | 18.91 | 19.08 | 9,523,507 | +0.02(+0.11%) |
Dec 07, 2007 | 18.84 | 19.33 | 18.84 | 19.06 | 16,361,448 | +0.31(+1.67%) |
Dec 06, 2007 | 18.65 | 18.89 | 18.51 | 18.74 | 14,167,323 | +0.09(+0.49%) |
Dec 05, 2007 | 18.70 | 18.92 | 18.45 | 18.65 | 14,470,814 | +0.15(+0.79%) |
Dec 04, 2007 | 18.79 | 19.01 | 18.36 | 18.51 | 15,458,449 | -0.44(-2.30%) |