Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.97 | 24.19 | 23.27 | 23.33 | 2,381,247 | -1.01(-4.16%) |
Feb 28, 2008 | 24.06 | 24.48 | 24.01 | 24.35 | 1,676,911 | +0.09(+0.37%) |
Feb 27, 2008 | 24.57 | 24.70 | 24.18 | 24.26 | 1,546,510 | -0.44(-1.77%) |
Feb 26, 2008 | 24.23 | 25.05 | 24.23 | 24.70 | 1,493,340 | +0.35(+1.43%) |
Feb 25, 2008 | 24.14 | 24.39 | 23.82 | 24.35 | 1,591,204 | +0.19(+0.77%) |
Feb 22, 2008 | 23.84 | 24.18 | 23.61 | 24.16 | 1,283,065 | +0.46(+1.95%) |
Feb 21, 2008 | 24.12 | 24.45 | 23.67 | 23.70 | 1,355,234 | -0.62(-2.57%) |
Feb 20, 2008 | 23.76 | 24.39 | 23.73 | 24.32 | 1,532,862 | +0.43(+1.80%) |
Feb 19, 2008 | 24.54 | 24.70 | 23.64 | 23.89 | 1,663,144 | -0.25(-1.04%) |
Feb 18, 2008 | 24.20 | 24.35 | 24.03 | 24.14 | 1,823,055 | +0.00(+0.00%) |
Feb 15, 2008 | 24.20 | 24.35 | 24.03 | 24.14 | 1,823,055 | -0.18(-0.73%) |
Feb 14, 2008 | 25.11 | 25.13 | 24.27 | 24.32 | 1,513,717 | -0.88(-3.47%) |
Feb 13, 2008 | 24.73 | 25.22 | 24.65 | 25.20 | 1,641,878 | +0.73(+2.98%) |
Feb 12, 2008 | 24.68 | 24.72 | 24.28 | 24.47 | 2,968,354 | -0.02(-0.07%) |
Feb 11, 2008 | 24.76 | 24.76 | 24.34 | 24.48 | 1,593,788 | -0.19(-0.76%) |
Feb 08, 2008 | 24.74 | 24.97 | 24.35 | 24.67 | 1,982,144 | -0.13(-0.52%) |
Feb 07, 2008 | 25.10 | 25.30 | 24.54 | 24.80 | 3,330,224 | -0.33(-1.32%) |
Feb 06, 2008 | 25.52 | 25.71 | 25.10 | 25.13 | 1,666,061 | -0.09(-0.35%) |
Feb 05, 2008 | 25.55 | 25.79 | 25.17 | 25.22 | 1,513,654 | -0.78(-2.99%) |
Feb 04, 2008 | 26.85 | 26.85 | 25.82 | 26.00 | 1,329,469 | -1.04(-3.84%) |
Feb 01, 2008 | 26.80 | 27.48 | 26.71 | 27.04 | 1,640,743 | +0.43(+1.61%) |
Jan 31, 2008 | 25.71 | 26.81 | 25.63 | 26.61 | 2,389,418 | +0.66(+2.53%) |
Jan 30, 2008 | 25.70 | 26.33 | 25.65 | 25.95 | 1,816,006 | +0.10(+0.38%) |
Jan 29, 2008 | 25.88 | 25.94 | 25.21 | 25.85 | 1,543,610 | +0.06(+0.22%) |
Jan 28, 2008 | 25.19 | 25.84 | 25.03 | 25.80 | 1,861,017 | +0.71(+2.81%) |
Jan 25, 2008 | 25.82 | 25.82 | 24.95 | 25.09 | 1,868,866 | -0.42(-1.65%) |
Jan 24, 2008 | 25.62 | 26.34 | 25.02 | 25.51 | 2,934,161 | -0.83(-3.14%) |
Jan 23, 2008 | 24.48 | 26.37 | 24.48 | 26.34 | 2,439,645 | +1.29(+5.15%) |
Jan 22, 2008 | 24.65 | 25.60 | 24.65 | 25.05 | 2,531,678 | -0.59(-2.31%) |
Jan 21, 2008 | 25.50 | 26.39 | 24.64 | 25.64 | 2,929,706 | +0.00(+0.00%) |
Jan 18, 2008 | 25.50 | 26.39 | 24.64 | 25.64 | 2,929,706 | +0.17(+0.67%) |
Jan 17, 2008 | 26.24 | 26.37 | 25.38 | 25.47 | 1,959,419 | -0.87(-3.29%) |
Jan 16, 2008 | 25.94 | 26.88 | 25.70 | 26.34 | 2,066,614 | +0.87(+3.41%) |
Jan 15, 2008 | 25.56 | 25.76 | 25.30 | 25.47 | 1,608,959 | -0.43(-1.66%) |
Jan 14, 2008 | 25.80 | 25.94 | 25.60 | 25.90 | 1,314,596 | +0.36(+1.43%) |
Jan 11, 2008 | 25.62 | 25.92 | 25.47 | 25.54 | 1,621,044 | -0.35(-1.35%) |
Jan 10, 2008 | 25.86 | 26.14 | 25.49 | 25.89 | 2,186,605 | -0.25(-0.96%) |
Jan 09, 2008 | 25.22 | 26.16 | 25.21 | 26.14 | 2,151,720 | +0.92(+3.67%) |
Jan 08, 2008 | 26.38 | 26.42 | 25.21 | 25.21 | 1,920,901 | -1.11(-4.22%) |
Jan 07, 2008 | 25.64 | 26.65 | 25.64 | 26.32 | 1,833,453 | +0.70(+2.72%) |
Jan 04, 2008 | 26.47 | 26.54 | 25.63 | 25.63 | 1,755,267 | -1.10(-4.12%) |
Jan 03, 2008 | 26.44 | 26.88 | 26.36 | 26.73 | 1,646,307 | +0.50(+1.92%) |
Jan 02, 2008 | 27.15 | 27.26 | 26.15 | 26.23 | 1,786,397 | -1.03(-3.78%) |
Jan 01, 2008 | 27.78 | 27.78 | 27.25 | 27.26 | 1,007,700 | +0.00(+0.00%) |
Dec 31, 2007 | 27.78 | 27.78 | 27.25 | 27.26 | 997,473 | -0.45(-1.64%) |
Dec 28, 2007 | 27.82 | 27.95 | 27.53 | 27.71 | 1,317,756 | -0.02(-0.06%) |
Dec 27, 2007 | 27.65 | 27.93 | 27.65 | 27.73 | 1,384,454 | -0.06(-0.23%) |
Dec 26, 2007 | 27.63 | 27.82 | 27.44 | 27.79 | 819,787 | -0.08(-0.29%) |
Dec 24, 2007 | 27.89 | 28.04 | 27.47 | 27.87 | 552,111 | -0.07(-0.26%) |
Dec 21, 2007 | 27.41 | 27.96 | 27.18 | 27.95 | 3,984,848 | +0.79(+2.93%) |
Dec 20, 2007 | 27.17 | 27.25 | 26.27 | 27.15 | 3,392,672 | +1.36(+5.28%) |
Dec 19, 2007 | 26.88 | 26.88 | 25.68 | 25.79 | 2,591,825 | -0.97(-3.64%) |
Dec 18, 2007 | 26.67 | 26.92 | 26.40 | 26.76 | 1,192,355 | +0.23(+0.86%) |
Dec 17, 2007 | 27.22 | 27.35 | 26.50 | 26.54 | 1,726,920 | -0.70(-2.56%) |
Dec 14, 2007 | 28.36 | 28.36 | 27.22 | 27.23 | 1,464,014 | -0.35(-1.26%) |
Dec 13, 2007 | 27.38 | 27.65 | 27.35 | 27.58 | 1,084,147 | +0.02(+0.09%) |
Dec 12, 2007 | 27.44 | 27.82 | 27.18 | 27.56 | 1,644,058 | +0.45(+1.68%) |
Dec 11, 2007 | 28.06 | 28.29 | 27.08 | 27.10 | 1,900,190 | -1.04(-3.69%) |
Dec 10, 2007 | 28.16 | 28.41 | 28.05 | 28.14 | 1,031,283 | -0.03(-0.12%) |
Dec 07, 2007 | 28.20 | 28.87 | 27.97 | 28.17 | 3,290,932 | +1.06(+3.92%) |
Dec 06, 2007 | 26.51 | 27.14 | 26.39 | 27.11 | 1,682,187 | +0.40(+1.49%) |
Dec 05, 2007 | 25.96 | 26.83 | 25.49 | 26.71 | 2,420,350 | +1.11(+4.34%) |
Dec 04, 2007 | 25.38 | 25.67 | 25.25 | 25.60 | 1,222,361 | +0.02(+0.06%) |