Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.00 | 21.06 | 20.42 | 20.50 | 993,992 | -0.61(-2.91%) |
Feb 28, 2008 | 21.52 | 21.57 | 21.11 | 21.11 | 1,116,223 | -0.55(-2.54%) |
Feb 27, 2008 | 20.88 | 22.05 | 20.88 | 21.66 | 1,001,691 | +0.57(+2.68%) |
Feb 26, 2008 | 20.93 | 21.41 | 20.93 | 21.10 | 1,397,876 | +0.26(+1.26%) |
Feb 25, 2008 | 20.32 | 20.97 | 20.16 | 20.84 | 1,375,341 | +0.54(+2.67%) |
Feb 22, 2008 | 20.48 | 20.62 | 19.87 | 20.29 | 1,258,145 | -0.09(-0.44%) |
Feb 21, 2008 | 20.77 | 20.94 | 20.33 | 20.38 | 890,592 | -0.28(-1.35%) |
Feb 20, 2008 | 20.15 | 20.70 | 19.92 | 20.66 | 1,606,033 | +0.37(+1.82%) |
Feb 19, 2008 | 20.97 | 21.18 | 20.28 | 20.29 | 787,739 | -0.46(-2.21%) |
Feb 18, 2008 | 20.81 | 20.88 | 20.66 | 20.75 | 1,178,794 | +0.00(+0.00%) |
Feb 15, 2008 | 20.81 | 20.88 | 20.66 | 20.75 | 1,178,794 | -0.15(-0.71%) |
Feb 14, 2008 | 21.52 | 21.52 | 20.82 | 20.90 | 1,281,651 | -0.64(-2.97%) |
Feb 13, 2008 | 21.24 | 21.54 | 21.01 | 21.54 | 1,536,495 | +0.52(+2.46%) |
Feb 12, 2008 | 21.69 | 21.69 | 20.84 | 21.02 | 2,050,037 | +0.06(+0.27%) |
Feb 11, 2008 | 21.48 | 21.48 | 20.95 | 20.97 | 1,918,475 | -0.54(-2.51%) |
Feb 08, 2008 | 21.47 | 21.83 | 21.31 | 21.51 | 1,494,573 | -0.06(-0.27%) |
Feb 07, 2008 | 21.61 | 22.12 | 21.45 | 21.57 | 2,736,639 | -0.22(-1.02%) |
Feb 06, 2008 | 22.84 | 22.94 | 21.75 | 21.79 | 1,364,109 | -0.89(-3.94%) |
Feb 05, 2008 | 22.88 | 23.10 | 22.68 | 22.68 | 2,013,698 | -0.66(-2.84%) |
Feb 04, 2008 | 23.33 | 23.42 | 22.97 | 23.34 | 2,029,956 | +0.02(+0.07%) |
Feb 01, 2008 | 22.52 | 23.46 | 22.52 | 23.33 | 2,164,697 | +0.62(+2.74%) |
Jan 31, 2008 | 22.91 | 23.05 | 22.11 | 22.70 | 1,561,264 | -0.66(-2.81%) |
Jan 30, 2008 | 23.36 | 24.16 | 23.07 | 23.36 | 2,089,882 | -0.12(-0.52%) |
Jan 29, 2008 | 23.03 | 23.48 | 22.56 | 23.48 | 1,573,231 | +0.62(+2.72%) |
Jan 28, 2008 | 21.84 | 22.89 | 21.80 | 22.86 | 1,403,270 | +0.98(+4.50%) |
Jan 25, 2008 | 22.56 | 23.14 | 21.88 | 21.88 | 1,575,749 | -0.48(-2.13%) |
Jan 24, 2008 | 22.20 | 22.43 | 21.34 | 22.35 | 1,433,988 | +0.34(+1.53%) |
Jan 23, 2008 | 20.98 | 22.15 | 20.41 | 22.02 | 2,003,990 | +0.46(+2.13%) |
Jan 22, 2008 | 21.51 | 22.07 | 20.94 | 21.56 | 1,368,233 | -0.02(-0.11%) |
Jan 21, 2008 | 21.82 | 22.02 | 21.20 | 21.58 | 1,416,030 | +0.00(+0.00%) |
Jan 18, 2008 | 21.82 | 22.02 | 21.20 | 21.58 | 1,416,030 | +0.10(+0.46%) |
Jan 17, 2008 | 22.31 | 22.67 | 21.42 | 21.48 | 1,571,246 | -0.78(-3.50%) |
Jan 16, 2008 | 22.32 | 22.67 | 22.02 | 22.26 | 1,747,691 | -0.19(-0.84%) |
Jan 15, 2008 | 23.08 | 23.14 | 22.38 | 22.45 | 1,497,914 | -0.87(-3.73%) |
Jan 14, 2008 | 23.29 | 23.39 | 22.93 | 23.32 | 859,641 | +0.23(+0.99%) |
Jan 11, 2008 | 23.46 | 23.47 | 22.84 | 23.09 | 1,359,829 | -0.56(-2.36%) |
Jan 10, 2008 | 22.62 | 23.83 | 22.50 | 23.65 | 885,792 | +0.81(+3.55%) |
Jan 09, 2008 | 22.47 | 22.93 | 22.16 | 22.84 | 2,063,228 | +0.30(+1.31%) |
Jan 08, 2008 | 23.66 | 24.07 | 22.32 | 22.54 | 2,729,358 | -1.33(-5.56%) |
Jan 07, 2008 | 24.10 | 24.49 | 23.74 | 23.87 | 1,250,718 | -0.08(-0.34%) |
Jan 04, 2008 | 24.43 | 24.58 | 23.79 | 23.95 | 1,290,735 | -0.75(-3.05%) |
Jan 03, 2008 | 24.98 | 25.47 | 24.65 | 24.70 | 1,226,146 | -0.29(-1.15%) |
Jan 02, 2008 | 26.21 | 26.63 | 24.92 | 24.99 | 1,287,029 | -1.38(-5.22%) |
Jan 01, 2008 | 26.02 | 26.60 | 25.87 | 26.37 | 720,321 | +0.00(+0.00%) |
Dec 31, 2007 | 26.02 | 26.60 | 25.87 | 26.37 | 720,321 | +0.35(+1.35%) |
Dec 28, 2007 | 25.82 | 26.42 | 25.82 | 26.02 | 856,744 | +0.12(+0.47%) |
Dec 27, 2007 | 26.49 | 26.78 | 25.77 | 25.89 | 617,145 | -0.65(-2.44%) |
Dec 26, 2007 | 27.02 | 27.02 | 26.54 | 26.54 | 667,979 | -0.61(-2.23%) |
Dec 24, 2007 | 26.88 | 27.15 | 26.64 | 27.15 | 315,504 | +0.43(+1.60%) |
Dec 21, 2007 | 26.61 | 26.87 | 26.20 | 26.72 | 1,314,575 | +0.92(+3.56%) |
Dec 20, 2007 | 26.02 | 26.02 | 25.35 | 25.80 | 1,017,490 | +0.02(+0.10%) |
Dec 19, 2007 | 25.31 | 25.98 | 25.11 | 25.78 | 803,424 | +0.39(+1.55%) |
Dec 18, 2007 | 25.70 | 25.81 | 25.12 | 25.38 | 1,008,964 | -0.11(-0.45%) |
Dec 17, 2007 | 26.23 | 26.25 | 25.47 | 25.50 | 855,939 | -0.80(-3.05%) |
Dec 14, 2007 | 26.03 | 26.88 | 25.97 | 26.30 | 1,011,243 | -0.46(-1.72%) |
Dec 13, 2007 | 26.39 | 26.76 | 26.23 | 26.76 | 965,061 | +0.20(+0.74%) |
Dec 12, 2007 | 26.35 | 26.98 | 26.28 | 26.56 | 1,970,562 | +0.55(+2.11%) |
Dec 11, 2007 | 26.67 | 26.95 | 26.01 | 26.02 | 1,303,121 | -0.61(-2.31%) |
Dec 10, 2007 | 26.34 | 26.79 | 26.23 | 26.63 | 641,932 | +0.30(+1.12%) |
Dec 07, 2007 | 26.43 | 26.64 | 26.22 | 26.34 | 888,248 | -0.08(-0.31%) |
Dec 06, 2007 | 25.51 | 26.43 | 25.35 | 26.42 | 987,015 | +0.93(+3.63%) |
Dec 05, 2007 | 25.17 | 25.72 | 25.07 | 25.49 | 958,584 | +0.71(+2.88%) |
Dec 04, 2007 | 24.97 | 25.05 | 24.45 | 24.78 | 1,165,261 | -0.35(-1.40%) |