Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.19 | 19.26 | 18.84 | 19.04 | 1,276,637 | -0.31(-1.60%) |
Feb 28, 2008 | 19.85 | 19.85 | 19.28 | 19.35 | 951,200 | -0.60(-3.01%) |
Feb 27, 2008 | 20.30 | 20.37 | 19.21 | 19.95 | 1,745,128 | -0.23(-1.14%) |
Feb 26, 2008 | 19.65 | 20.24 | 19.60 | 20.18 | 681,810 | +0.37(+1.87%) |
Feb 25, 2008 | 19.60 | 19.92 | 19.60 | 19.81 | 995,200 | +0.17(+0.87%) |
Feb 22, 2008 | 19.46 | 19.68 | 19.20 | 19.64 | 913,700 | +0.27(+1.39%) |
Feb 21, 2008 | 19.98 | 20.12 | 19.37 | 19.37 | 707,100 | -0.49(-2.47%) |
Feb 20, 2008 | 20.05 | 20.05 | 19.60 | 19.86 | 806,507 | -0.22(-1.10%) |
Feb 19, 2008 | 20.14 | 20.14 | 19.81 | 20.08 | 691,242 | +0.11(+0.55%) |
Feb 18, 2008 | 20.24 | 20.24 | 19.81 | 19.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.24 | 20.24 | 19.81 | 19.97 | 633,625 | -0.35(-1.72%) |
Feb 14, 2008 | 20.36 | 20.56 | 20.05 | 20.32 | 855,800 | +0.05(+0.25%) |
Feb 13, 2008 | 20.30 | 20.54 | 20.12 | 20.27 | 852,990 | -0.02(-0.10%) |
Feb 12, 2008 | 20.14 | 20.35 | 20.03 | 20.29 | 723,500 | +0.32(+1.60%) |
Feb 11, 2008 | 19.86 | 20.03 | 19.63 | 19.97 | 513,035 | +0.09(+0.45%) |
Feb 08, 2008 | 19.91 | 20.13 | 19.76 | 19.88 | 653,335 | -0.15(-0.75%) |
Feb 07, 2008 | 19.84 | 20.30 | 19.72 | 20.03 | 1,296,100 | +0.11(+0.55%) |
Feb 06, 2008 | 19.95 | 20.10 | 19.66 | 19.92 | 967,791 | +0.07(+0.35%) |
Feb 05, 2008 | 20.26 | 20.43 | 19.83 | 19.85 | 1,030,758 | -0.70(-3.41%) |
Feb 04, 2008 | 20.20 | 20.68 | 20.00 | 20.55 | 1,070,391 | +0.31(+1.53%) |
Feb 01, 2008 | 19.92 | 20.32 | 19.71 | 20.24 | 1,507,268 | +0.32(+1.61%) |
Jan 31, 2008 | 19.36 | 20.02 | 19.20 | 19.92 | 1,137,550 | +0.40(+2.05%) |
Jan 30, 2008 | 19.67 | 20.14 | 19.49 | 19.52 | 1,460,820 | -0.23(-1.16%) |
Jan 29, 2008 | 19.33 | 19.81 | 19.09 | 19.75 | 1,309,576 | +0.56(+2.92%) |
Jan 28, 2008 | 18.88 | 19.29 | 18.88 | 19.19 | 984,387 | +0.28(+1.48%) |
Jan 25, 2008 | 19.27 | 19.35 | 18.78 | 18.91 | 1,138,905 | -0.26(-1.36%) |
Jan 24, 2008 | 19.20 | 19.35 | 18.78 | 19.17 | 1,377,553 | -0.06(-0.31%) |
Jan 23, 2008 | 18.80 | 19.26 | 17.96 | 19.23 | 2,613,849 | +0.21(+1.10%) |
Jan 22, 2008 | 19.50 | 19.55 | 18.00 | 19.02 | 3,204,786 | -0.98(-4.90%) |
Jan 21, 2008 | 20.21 | 20.60 | 19.84 | 20.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.21 | 20.60 | 19.84 | 20.00 | 1,406,920 | -0.17(-0.84%) |
Jan 17, 2008 | 19.85 | 20.65 | 19.75 | 20.17 | 2,054,107 | +0.36(+1.82%) |
Jan 16, 2008 | 20.34 | 20.53 | 19.68 | 19.81 | 1,311,100 | -0.61(-2.99%) |
Jan 15, 2008 | 20.80 | 20.88 | 20.27 | 20.42 | 967,250 | -0.61(-2.90%) |
Jan 14, 2008 | 20.72 | 21.16 | 20.62 | 21.03 | 763,500 | +0.48(+2.34%) |
Jan 11, 2008 | 21.08 | 21.08 | 20.45 | 20.55 | 796,700 | -0.48(-2.28%) |
Jan 10, 2008 | 21.00 | 21.15 | 20.69 | 21.03 | 1,017,700 | -0.13(-0.61%) |
Jan 09, 2008 | 21.17 | 21.25 | 20.82 | 21.16 | 977,815 | +0.01(+0.05%) |
Jan 08, 2008 | 21.52 | 21.72 | 21.14 | 21.15 | 1,174,321 | -0.34(-1.58%) |
Jan 07, 2008 | 21.52 | 21.87 | 21.36 | 21.49 | 960,136 | +0.07(+0.33%) |
Jan 04, 2008 | 21.43 | 21.72 | 21.35 | 21.42 | 854,100 | -0.19(-0.88%) |
Jan 03, 2008 | 21.52 | 22.00 | 21.39 | 21.61 | 965,533 | +0.36(+1.69%) |
Jan 02, 2008 | 21.12 | 21.38 | 21.04 | 21.25 | 823,004 | +0.05(+0.24%) |
Jan 01, 2008 | 21.40 | 21.47 | 21.15 | 21.20 | 545,698 | +0.00(+0.00%) |
Dec 31, 2007 | 21.40 | 21.47 | 21.15 | 21.20 | 545,698 | -0.27(-1.26%) |
Dec 28, 2007 | 21.65 | 21.67 | 21.38 | 21.47 | 869,000 | -0.06(-0.28%) |
Dec 27, 2007 | 21.60 | 21.67 | 21.29 | 21.53 | 770,202 | -0.20(-0.92%) |
Dec 26, 2007 | 21.63 | 21.87 | 21.63 | 21.73 | 482,361 | -0.15(-0.69%) |
Dec 24, 2007 | 21.68 | 21.92 | 21.68 | 21.88 | 323,180 | +0.09(+0.41%) |
Dec 21, 2007 | 21.77 | 21.96 | 21.62 | 21.79 | 1,304,080 | +0.29(+1.35%) |
Dec 20, 2007 | 21.41 | 21.59 | 21.13 | 21.50 | 584,776 | +0.02(+0.09%) |
Dec 19, 2007 | 21.50 | 21.62 | 21.33 | 21.48 | 560,074 | -0.06(-0.28%) |
Dec 18, 2007 | 21.41 | 21.74 | 21.17 | 21.54 | 1,045,180 | +0.21(+0.98%) |
Dec 17, 2007 | 21.45 | 21.46 | 20.92 | 21.33 | 1,507,222 | -0.18(-0.84%) |
Dec 14, 2007 | 22.00 | 22.12 | 21.50 | 21.51 | 788,650 | -0.59(-2.67%) |
Dec 13, 2007 | 22.25 | 22.31 | 21.97 | 22.10 | 877,634 | -0.25(-1.12%) |
Dec 12, 2007 | 22.76 | 22.76 | 22.08 | 22.35 | 820,534 | +0.06(+0.27%) |
Dec 11, 2007 | 22.68 | 23.10 | 22.22 | 22.29 | 1,002,361 | -0.38(-1.68%) |
Dec 10, 2007 | 22.66 | 22.67 | 22.27 | 22.67 | 658,430 | +0.12(+0.53%) |
Dec 07, 2007 | 22.84 | 22.84 | 22.43 | 22.55 | 717,895 | -0.19(-0.84%) |
Dec 06, 2007 | 22.52 | 22.74 | 22.32 | 22.74 | 676,440 | +0.23(+1.02%) |
Dec 05, 2007 | 22.50 | 22.55 | 22.14 | 22.51 | 681,779 | +0.25(+1.12%) |
Dec 04, 2007 | 22.13 | 22.39 | 22.12 | 22.26 | 633,121 | -0.06(-0.27%) |