Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.82 | 21.02 | 19.86 | 20.07 | 3,332,135 | -0.99(-4.71%) |
Feb 28, 2008 | 20.91 | 21.17 | 20.75 | 21.06 | 1,887,991 | +0.08(+0.39%) |
Feb 27, 2008 | 20.91 | 21.09 | 20.69 | 20.98 | 2,326,642 | -0.06(-0.30%) |
Feb 26, 2008 | 20.66 | 21.22 | 20.49 | 21.04 | 3,737,416 | +0.35(+1.68%) |
Feb 25, 2008 | 20.20 | 20.70 | 19.96 | 20.69 | 3,159,925 | +0.68(+3.42%) |
Feb 22, 2008 | 19.90 | 20.04 | 19.81 | 20.01 | 2,626,035 | +0.25(+1.26%) |
Feb 21, 2008 | 20.05 | 20.05 | 19.73 | 19.76 | 1,731,879 | -0.14(-0.71%) |
Feb 20, 2008 | 19.57 | 20.00 | 19.35 | 19.90 | 1,960,484 | +0.21(+1.06%) |
Feb 19, 2008 | 19.91 | 20.01 | 19.61 | 19.69 | 2,710,405 | +0.09(+0.45%) |
Feb 18, 2008 | 19.39 | 19.66 | 19.05 | 19.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.39 | 19.66 | 19.05 | 19.60 | 2,440,280 | +0.15(+0.77%) |
Feb 14, 2008 | 19.37 | 19.62 | 19.36 | 19.46 | 3,592,214 | +0.48(+2.52%) |
Feb 13, 2008 | 18.74 | 19.14 | 18.72 | 18.98 | 2,372,281 | +0.41(+2.21%) |
Feb 12, 2008 | 18.43 | 18.75 | 18.30 | 18.57 | 2,679,356 | +0.28(+1.51%) |
Feb 11, 2008 | 17.51 | 18.39 | 17.51 | 18.29 | 2,182,814 | +0.61(+3.43%) |
Feb 08, 2008 | 17.73 | 17.96 | 17.38 | 17.68 | 2,699,325 | -0.13(-0.72%) |
Feb 07, 2008 | 18.40 | 18.54 | 17.74 | 17.81 | 3,624,187 | -0.59(-3.22%) |
Feb 06, 2008 | 18.26 | 18.61 | 18.25 | 18.40 | 1,523,354 | +0.12(+0.66%) |
Feb 05, 2008 | 18.52 | 18.70 | 18.21 | 18.28 | 1,509,659 | -0.54(-2.86%) |
Feb 04, 2008 | 18.93 | 19.14 | 18.76 | 18.82 | 1,113,003 | -0.11(-0.58%) |
Feb 01, 2008 | 18.95 | 19.08 | 18.67 | 18.93 | 1,667,822 | +0.09(+0.47%) |
Jan 31, 2008 | 17.97 | 18.91 | 17.97 | 18.84 | 2,033,569 | +0.75(+4.15%) |
Jan 30, 2008 | 18.17 | 18.61 | 18.08 | 18.09 | 1,501,991 | -0.15(-0.82%) |
Jan 29, 2008 | 18.25 | 18.43 | 18.14 | 18.24 | 1,224,150 | +0.10(+0.57%) |
Jan 28, 2008 | 17.88 | 18.25 | 17.78 | 18.14 | 1,739,875 | +0.23(+1.31%) |
Jan 25, 2008 | 17.96 | 18.33 | 17.74 | 17.90 | 1,512,481 | +0.03(+0.18%) |
Jan 24, 2008 | 17.37 | 17.92 | 17.35 | 17.87 | 2,715,751 | +0.69(+4.04%) |
Jan 23, 2008 | 16.90 | 17.23 | 16.43 | 17.18 | 3,146,276 | -0.18(-1.06%) |
Jan 22, 2008 | 17.01 | 17.55 | 16.87 | 17.36 | 3,579,180 | -0.35(-1.96%) |
Jan 21, 2008 | 18.45 | 18.62 | 17.55 | 17.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.45 | 18.62 | 17.55 | 17.71 | 3,211,470 | -0.67(-3.65%) |
Jan 17, 2008 | 18.82 | 19.42 | 18.25 | 18.38 | 4,097,889 | -0.34(-1.80%) |
Jan 16, 2008 | 18.50 | 18.96 | 18.47 | 18.71 | 4,405,890 | +0.18(+0.98%) |
Jan 15, 2008 | 18.64 | 18.75 | 18.43 | 18.53 | 2,413,362 | -0.40(-2.10%) |
Jan 14, 2008 | 18.67 | 19.00 | 18.49 | 18.93 | 1,823,243 | +0.48(+2.59%) |
Jan 11, 2008 | 18.45 | 18.71 | 18.33 | 18.45 | 1,202,988 | -0.05(-0.29%) |
Jan 10, 2008 | 18.39 | 18.68 | 18.18 | 18.51 | 1,348,283 | +0.02(+0.12%) |
Jan 09, 2008 | 18.64 | 18.92 | 18.08 | 18.48 | 2,842,609 | -0.14(-0.74%) |
Jan 08, 2008 | 18.83 | 19.22 | 18.59 | 18.62 | 2,854,557 | -0.10(-0.55%) |
Jan 07, 2008 | 18.91 | 19.06 | 18.56 | 18.73 | 2,152,344 | -0.14(-0.73%) |
Jan 04, 2008 | 19.19 | 19.31 | 18.79 | 18.86 | 1,595,990 | -0.55(-2.81%) |
Jan 03, 2008 | 19.19 | 19.63 | 19.03 | 19.41 | 2,671,192 | +0.29(+1.50%) |
Jan 02, 2008 | 19.28 | 19.28 | 18.83 | 19.12 | 2,122,915 | -0.21(-1.10%) |
Jan 01, 2008 | 19.42 | 19.62 | 19.32 | 19.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.42 | 19.62 | 19.32 | 19.34 | 984,339 | -0.15(-0.78%) |
Dec 28, 2007 | 19.49 | 19.56 | 19.32 | 19.49 | 831,368 | +0.13(+0.68%) |
Dec 27, 2007 | 19.70 | 19.73 | 19.32 | 19.36 | 796,725 | -0.29(-1.48%) |
Dec 26, 2007 | 19.46 | 19.67 | 19.41 | 19.65 | 1,044,997 | +0.17(+0.86%) |
Dec 24, 2007 | 19.20 | 19.54 | 19.20 | 19.48 | 1,005,671 | +0.22(+1.12%) |
Dec 21, 2007 | 19.75 | 19.75 | 19.26 | 19.26 | 2,547,744 | -0.17(-0.86%) |
Dec 20, 2007 | 19.16 | 19.46 | 19.01 | 19.43 | 1,580,896 | +0.37(+1.95%) |
Dec 19, 2007 | 19.04 | 19.18 | 18.87 | 19.06 | 1,505,089 | -0.06(-0.33%) |
Dec 18, 2007 | 19.04 | 19.20 | 18.83 | 19.12 | 1,457,579 | +0.22(+1.14%) |
Dec 17, 2007 | 18.87 | 19.14 | 18.85 | 18.91 | 1,862,487 | -0.10(-0.50%) |
Dec 14, 2007 | 18.81 | 19.13 | 18.81 | 19.00 | 1,735,925 | -0.06(-0.30%) |
Dec 13, 2007 | 18.64 | 19.06 | 18.64 | 19.06 | 1,443,430 | +0.30(+1.59%) |
Dec 12, 2007 | 18.93 | 18.93 | 18.53 | 18.76 | 2,435,599 | +0.21(+1.15%) |
Dec 11, 2007 | 19.30 | 19.34 | 18.50 | 18.55 | 2,685,366 | -0.74(-3.84%) |
Dec 10, 2007 | 19.46 | 19.56 | 19.15 | 19.29 | 2,086,493 | -0.07(-0.38%) |
Dec 07, 2007 | 19.60 | 19.64 | 19.26 | 19.36 | 1,483,986 | -0.17(-0.85%) |
Dec 06, 2007 | 19.26 | 19.58 | 19.17 | 19.53 | 1,557,621 | +0.21(+1.06%) |
Dec 05, 2007 | 19.79 | 19.79 | 19.21 | 19.32 | 1,198,474 | -0.30(-1.52%) |
Dec 04, 2007 | 19.49 | 19.78 | 19.39 | 19.62 | 969,105 | +0.00(+0.00%) |