Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.92 | 18.92 | 18.26 | 18.44 | 598,481 | -0.47(-2.49%) |
Feb 28, 2008 | 18.24 | 19.19 | 18.22 | 18.91 | 1,188,760 | +0.79(+4.35%) |
Feb 27, 2008 | 18.29 | 18.30 | 17.91 | 18.12 | 574,833 | -0.16(-0.89%) |
Feb 26, 2008 | 18.22 | 18.51 | 18.22 | 18.28 | 975,079 | +0.07(+0.36%) |
Feb 25, 2008 | 18.24 | 18.28 | 17.94 | 18.22 | 944,941 | +0.20(+1.09%) |
Feb 22, 2008 | 18.41 | 18.44 | 17.63 | 18.02 | 1,156,834 | +0.04(+0.23%) |
Feb 21, 2008 | 18.45 | 18.45 | 17.89 | 17.98 | 573,159 | -0.41(-2.21%) |
Feb 20, 2008 | 17.92 | 18.44 | 17.92 | 18.38 | 629,917 | +0.17(+0.92%) |
Feb 19, 2008 | 18.64 | 18.64 | 18.10 | 18.22 | 624,231 | -0.15(-0.84%) |
Feb 18, 2008 | 18.44 | 18.44 | 18.13 | 18.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.44 | 18.44 | 18.13 | 18.37 | 629,280 | -0.22(-1.20%) |
Feb 14, 2008 | 18.63 | 18.82 | 18.11 | 18.59 | 882,807 | +0.06(+0.30%) |
Feb 13, 2008 | 18.28 | 18.70 | 18.28 | 18.54 | 846,519 | +0.44(+2.42%) |
Feb 12, 2008 | 17.67 | 18.26 | 17.67 | 18.10 | 866,773 | +0.45(+2.56%) |
Feb 11, 2008 | 17.48 | 17.81 | 17.23 | 17.65 | 533,890 | +0.19(+1.07%) |
Feb 08, 2008 | 17.53 | 17.62 | 17.22 | 17.46 | 706,632 | +0.22(+1.30%) |
Feb 07, 2008 | 16.65 | 17.37 | 16.65 | 17.24 | 1,386,012 | +0.29(+1.73%) |
Feb 06, 2008 | 17.04 | 17.24 | 16.92 | 16.94 | 1,075,652 | +0.03(+0.16%) |
Feb 05, 2008 | 17.68 | 17.68 | 16.83 | 16.92 | 1,289,702 | -1.06(-5.89%) |
Feb 04, 2008 | 18.30 | 18.30 | 17.87 | 17.97 | 625,817 | -0.30(-1.63%) |
Feb 01, 2008 | 17.96 | 18.28 | 17.91 | 18.27 | 930,231 | +0.42(+2.35%) |
Jan 31, 2008 | 17.54 | 18.02 | 17.42 | 17.85 | 1,565,447 | -0.06(-0.31%) |
Jan 30, 2008 | 18.29 | 18.41 | 17.83 | 17.91 | 641,840 | -0.37(-2.01%) |
Jan 29, 2008 | 18.27 | 18.50 | 18.14 | 18.28 | 945,252 | +0.28(+1.55%) |
Jan 28, 2008 | 17.85 | 18.08 | 17.66 | 18.00 | 639,037 | +0.12(+0.68%) |
Jan 25, 2008 | 18.53 | 18.53 | 17.71 | 17.88 | 1,426,784 | -0.37(-2.02%) |
Jan 24, 2008 | 17.33 | 18.31 | 17.33 | 18.24 | 1,176,082 | +0.90(+5.19%) |
Jan 23, 2008 | 17.19 | 17.57 | 16.70 | 17.34 | 1,513,262 | -0.37(-2.10%) |
Jan 22, 2008 | 16.46 | 18.06 | 16.46 | 17.72 | 1,995,098 | +0.18(+1.01%) |
Jan 21, 2008 | 17.44 | 17.88 | 17.09 | 17.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.44 | 17.88 | 17.09 | 17.54 | 1,407,042 | +0.04(+0.21%) |
Jan 17, 2008 | 17.40 | 17.80 | 17.25 | 17.50 | 1,289,348 | +0.03(+0.19%) |
Jan 16, 2008 | 17.85 | 18.12 | 17.30 | 17.47 | 2,191,998 | -0.64(-3.53%) |
Jan 15, 2008 | 18.16 | 18.87 | 17.89 | 18.11 | 1,808,872 | +0.13(+0.73%) |
Jan 14, 2008 | 18.30 | 18.71 | 17.43 | 17.98 | 1,497,382 | -0.41(-2.21%) |
Jan 11, 2008 | 18.80 | 18.80 | 18.34 | 18.38 | 753,412 | -0.72(-3.78%) |
Jan 10, 2008 | 18.65 | 19.36 | 18.52 | 19.11 | 813,496 | +0.17(+0.91%) |
Jan 09, 2008 | 19.61 | 19.61 | 18.74 | 18.93 | 1,034,524 | -0.52(-2.66%) |
Jan 08, 2008 | 19.26 | 19.80 | 19.24 | 19.45 | 2,214,530 | +0.45(+2.35%) |
Jan 07, 2008 | 20.40 | 20.56 | 18.86 | 19.00 | 2,067,216 | -1.26(-6.23%) |
Jan 04, 2008 | 20.79 | 20.79 | 20.16 | 20.27 | 613,231 | -0.49(-2.38%) |
Jan 03, 2008 | 20.80 | 20.84 | 20.53 | 20.76 | 559,246 | -0.18(-0.87%) |
Jan 02, 2008 | 21.20 | 21.36 | 20.84 | 20.94 | 812,897 | -0.14(-0.69%) |
Jan 01, 2008 | 21.32 | 21.51 | 21.05 | 21.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.32 | 21.51 | 21.05 | 21.09 | 385,611 | -0.46(-2.12%) |
Dec 28, 2007 | 21.23 | 21.62 | 21.23 | 21.54 | 435,511 | +0.34(+1.58%) |
Dec 27, 2007 | 21.29 | 21.44 | 21.11 | 21.21 | 324,454 | -0.27(-1.24%) |
Dec 26, 2007 | 21.12 | 21.58 | 21.09 | 21.47 | 182,741 | +0.17(+0.79%) |
Dec 24, 2007 | 20.97 | 21.33 | 20.97 | 21.31 | 362,007 | +0.27(+1.28%) |
Dec 21, 2007 | 20.15 | 21.09 | 20.15 | 21.04 | 1,349,058 | +0.59(+2.89%) |
Dec 20, 2007 | 20.50 | 20.52 | 20.12 | 20.44 | 453,416 | +0.06(+0.27%) |
Dec 19, 2007 | 19.95 | 20.40 | 19.95 | 20.39 | 1,063,918 | +0.26(+1.27%) |
Dec 18, 2007 | 19.91 | 20.16 | 19.76 | 20.13 | 675,088 | +0.26(+1.29%) |
Dec 17, 2007 | 19.86 | 20.26 | 19.82 | 19.88 | 958,779 | -0.15(-0.74%) |
Dec 14, 2007 | 19.77 | 20.04 | 19.55 | 20.02 | 1,057,481 | +0.34(+1.70%) |
Dec 13, 2007 | 19.45 | 20.09 | 19.43 | 19.69 | 951,260 | +0.07(+0.38%) |
Dec 12, 2007 | 19.70 | 20.08 | 19.27 | 19.61 | 927,763 | +0.02(+0.12%) |
Dec 11, 2007 | 20.02 | 20.17 | 19.54 | 19.59 | 736,835 | -0.58(-2.86%) |
Dec 10, 2007 | 20.50 | 20.50 | 20.00 | 20.17 | 577,022 | -0.28(-1.37%) |
Dec 07, 2007 | 20.04 | 20.53 | 20.04 | 20.45 | 549,684 | +0.40(+1.98%) |
Dec 06, 2007 | 19.75 | 20.11 | 19.64 | 20.05 | 590,798 | +0.39(+1.99%) |
Dec 05, 2007 | 19.66 | 20.02 | 19.54 | 19.66 | 1,110,784 | +0.03(+0.14%) |
Dec 04, 2007 | 19.43 | 19.85 | 19.43 | 19.63 | 1,279,148 | +0.01(+0.07%) |