Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.53 | 17.61 | 17.09 | 17.17 | 23,320,006 | -0.59(-3.33%) |
Feb 28, 2008 | 17.89 | 17.96 | 17.68 | 17.76 | 13,730,930 | -0.35(-1.92%) |
Feb 27, 2008 | 17.69 | 18.25 | 17.65 | 18.11 | 16,426,674 | +0.28(+1.55%) |
Feb 26, 2008 | 17.57 | 17.93 | 17.55 | 17.83 | 17,970,010 | +0.17(+0.93%) |
Feb 25, 2008 | 17.67 | 17.79 | 17.33 | 17.67 | 25,425,836 | -0.01(-0.07%) |
Feb 22, 2008 | 17.44 | 17.69 | 17.20 | 17.68 | 16,058,648 | +0.25(+1.42%) |
Feb 21, 2008 | 17.47 | 17.76 | 17.42 | 17.43 | 16,339,380 | +0.01(+0.07%) |
Feb 20, 2008 | 17.09 | 17.49 | 16.99 | 17.42 | 19,468,530 | +0.06(+0.36%) |
Feb 19, 2008 | 17.33 | 17.56 | 17.12 | 17.36 | 14,211,827 | +0.19(+1.12%) |
Feb 18, 2008 | 16.99 | 17.22 | 16.72 | 17.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.99 | 17.22 | 16.72 | 17.17 | 14,535,385 | +0.09(+0.55%) |
Feb 14, 2008 | 17.28 | 17.41 | 17.03 | 17.07 | 14,883,619 | -0.24(-1.38%) |
Feb 13, 2008 | 17.21 | 17.37 | 17.05 | 17.31 | 14,248,575 | +0.20(+1.15%) |
Feb 12, 2008 | 16.62 | 17.19 | 16.61 | 17.11 | 25,736,282 | +0.67(+4.05%) |
Feb 11, 2008 | 17.04 | 17.04 | 16.27 | 16.45 | 32,042,058 | -0.56(-3.31%) |
Feb 08, 2008 | 17.65 | 17.65 | 16.93 | 17.01 | 26,658,098 | -0.70(-3.93%) |
Feb 07, 2008 | 17.16 | 17.77 | 16.98 | 17.71 | 35,168,616 | +1.10(+6.62%) |
Feb 06, 2008 | 16.90 | 17.01 | 16.47 | 16.61 | 24,164,676 | -0.10(-0.62%) |
Feb 05, 2008 | 17.18 | 17.23 | 16.66 | 16.71 | 23,241,588 | -0.81(-4.63%) |
Feb 04, 2008 | 17.71 | 17.77 | 17.41 | 17.52 | 12,686,060 | -0.25(-1.41%) |
Feb 01, 2008 | 17.42 | 17.77 | 17.24 | 17.77 | 18,628,494 | +0.42(+2.41%) |
Jan 31, 2008 | 16.71 | 17.63 | 16.61 | 17.35 | 25,178,036 | +0.40(+2.35%) |
Jan 30, 2008 | 17.15 | 17.61 | 16.90 | 16.95 | 20,977,358 | -0.25(-1.47%) |
Jan 29, 2008 | 16.90 | 17.22 | 16.71 | 17.21 | 14,967,413 | +0.51(+3.04%) |
Jan 28, 2008 | 16.15 | 16.70 | 16.05 | 16.70 | 16,062,207 | +0.60(+3.75%) |
Jan 25, 2008 | 16.83 | 17.07 | 16.03 | 16.10 | 20,746,610 | -0.54(-3.22%) |
Jan 24, 2008 | 16.42 | 16.74 | 16.32 | 16.63 | 21,355,842 | +0.34(+2.08%) |
Jan 23, 2008 | 15.91 | 16.39 | 15.46 | 16.29 | 38,853,352 | -0.04(-0.25%) |
Jan 22, 2008 | 15.91 | 16.97 | 15.53 | 16.34 | 44,617,536 | -0.59(-3.48%) |
Jan 21, 2008 | 17.35 | 17.39 | 16.14 | 16.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.35 | 17.39 | 16.14 | 16.93 | 49,548,152 | -0.24(-1.42%) |
Jan 17, 2008 | 17.96 | 17.96 | 17.04 | 17.17 | 28,650,950 | -0.70(-3.94%) |
Jan 16, 2008 | 17.68 | 18.22 | 17.68 | 17.87 | 27,085,528 | +0.23(+1.32%) |
Jan 15, 2008 | 17.86 | 17.98 | 17.61 | 17.64 | 15,713,736 | -0.07(-0.40%) |
Jan 14, 2008 | 17.73 | 17.75 | 17.43 | 17.71 | 11,917,818 | +0.16(+0.91%) |
Jan 11, 2008 | 17.47 | 17.83 | 17.24 | 17.55 | 19,252,766 | -0.14(-0.80%) |
Jan 10, 2008 | 17.09 | 17.88 | 17.08 | 17.69 | 20,021,084 | +0.44(+2.54%) |
Jan 09, 2008 | 17.06 | 17.31 | 16.83 | 17.26 | 27,343,118 | +0.24(+1.38%) |
Jan 08, 2008 | 17.63 | 17.71 | 16.94 | 17.02 | 19,519,916 | -0.56(-3.18%) |
Jan 07, 2008 | 17.44 | 17.74 | 17.32 | 17.58 | 20,683,934 | +0.21(+1.22%) |
Jan 04, 2008 | 17.44 | 17.51 | 17.13 | 17.37 | 17,251,080 | -0.24(-1.39%) |
Jan 03, 2008 | 17.55 | 17.71 | 17.43 | 17.61 | 13,641,777 | +0.15(+0.88%) |
Jan 02, 2008 | 18.05 | 18.10 | 17.39 | 17.46 | 15,345,320 | -0.70(-3.86%) |
Jan 01, 2008 | 18.02 | 18.29 | 17.97 | 18.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.02 | 18.29 | 17.97 | 18.16 | 9,325,173 | +0.04(+0.24%) |
Dec 28, 2007 | 18.32 | 18.42 | 18.07 | 18.12 | 7,944,065 | +0.09(+0.49%) |
Dec 27, 2007 | 18.35 | 18.54 | 18.01 | 18.03 | 8,261,036 | -0.54(-2.90%) |
Dec 26, 2007 | 18.57 | 18.64 | 18.32 | 18.57 | 6,561,511 | -0.13(-0.71%) |
Dec 24, 2007 | 18.39 | 18.74 | 18.26 | 18.70 | 3,813,007 | +0.39(+2.12%) |
Dec 21, 2007 | 18.11 | 18.36 | 18.03 | 18.31 | 15,775,604 | +0.45(+2.51%) |
Dec 20, 2007 | 18.06 | 18.27 | 17.60 | 17.86 | 12,198,872 | -0.09(-0.48%) |
Dec 19, 2007 | 17.98 | 18.34 | 17.79 | 17.95 | 11,544,091 | -0.02(-0.13%) |
Dec 18, 2007 | 18.02 | 18.15 | 17.64 | 17.97 | 13,011,542 | +0.11(+0.63%) |
Dec 17, 2007 | 18.21 | 18.21 | 17.82 | 17.86 | 10,865,914 | -0.39(-2.16%) |
Dec 14, 2007 | 18.20 | 18.68 | 18.20 | 18.25 | 11,791,971 | -0.27(-1.43%) |
Dec 13, 2007 | 18.41 | 18.55 | 17.90 | 18.52 | 20,538,980 | +0.05(+0.29%) |
Dec 12, 2007 | 18.81 | 19.20 | 18.13 | 18.47 | 18,605,434 | +0.04(+0.22%) |
Dec 11, 2007 | 19.28 | 19.40 | 18.38 | 18.43 | 16,647,761 | -0.80(-4.17%) |
Dec 10, 2007 | 19.22 | 19.56 | 19.06 | 19.23 | 9,449,907 | +0.02(+0.11%) |
Dec 07, 2007 | 18.99 | 19.48 | 18.99 | 19.21 | 16,235,002 | +0.32(+1.67%) |
Dec 06, 2007 | 18.79 | 19.04 | 18.66 | 18.89 | 14,057,834 | +0.09(+0.49%) |
Dec 05, 2007 | 18.85 | 19.06 | 18.60 | 18.80 | 14,358,980 | +0.15(+0.79%) |
Dec 04, 2007 | 18.94 | 19.16 | 18.51 | 18.65 | 15,338,982 | -0.44(-2.30%) |