Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.19 | 23.25 | 22.70 | 22.76 | 2,546,240 | -0.61(-2.62%) |
Feb 28, 2008 | 23.87 | 23.94 | 23.36 | 23.37 | 1,140,553 | -0.76(-3.15%) |
Feb 27, 2008 | 23.76 | 24.26 | 23.71 | 24.13 | 1,146,560 | +0.29(+1.23%) |
Feb 26, 2008 | 23.53 | 23.99 | 23.53 | 23.84 | 1,067,716 | +0.17(+0.72%) |
Feb 25, 2008 | 23.27 | 23.74 | 23.00 | 23.67 | 1,297,361 | +0.32(+1.36%) |
Feb 22, 2008 | 23.23 | 23.35 | 22.68 | 23.35 | 1,826,376 | +0.12(+0.50%) |
Feb 21, 2008 | 23.54 | 23.72 | 23.20 | 23.23 | 1,021,680 | -0.29(-1.25%) |
Feb 20, 2008 | 23.06 | 23.62 | 23.06 | 23.53 | 1,369,144 | +0.23(+1.00%) |
Feb 19, 2008 | 23.51 | 23.60 | 23.06 | 23.30 | 1,708,197 | -0.04(-0.18%) |
Feb 18, 2008 | 22.92 | 23.34 | 22.70 | 23.34 | 1,627,150 | +0.00(+0.00%) |
Feb 15, 2008 | 22.92 | 23.34 | 22.70 | 23.34 | 1,627,150 | +0.39(+1.71%) |
Feb 14, 2008 | 23.23 | 23.33 | 22.77 | 22.95 | 1,533,670 | -0.21(-0.93%) |
Feb 13, 2008 | 23.30 | 23.33 | 22.92 | 23.16 | 1,382,144 | +0.13(+0.56%) |
Feb 12, 2008 | 23.09 | 23.32 | 22.77 | 23.03 | 1,489,315 | +0.07(+0.29%) |
Feb 11, 2008 | 23.05 | 23.12 | 22.50 | 22.96 | 1,982,268 | -0.17(-0.74%) |
Feb 08, 2008 | 23.08 | 23.32 | 22.86 | 23.14 | 1,119,584 | -0.15(-0.66%) |
Feb 07, 2008 | 22.90 | 23.66 | 22.90 | 23.29 | 1,612,759 | +0.13(+0.58%) |
Feb 06, 2008 | 23.63 | 23.75 | 23.02 | 23.15 | 1,789,592 | +0.02(+0.08%) |
Feb 05, 2008 | 23.09 | 23.78 | 23.07 | 23.14 | 1,221,400 | -0.59(-2.48%) |
Feb 04, 2008 | 24.04 | 24.05 | 23.48 | 23.72 | 944,147 | -0.06(-0.26%) |
Feb 01, 2008 | 23.39 | 23.92 | 23.28 | 23.79 | 1,432,665 | +0.18(+0.78%) |
Jan 31, 2008 | 23.04 | 23.96 | 22.88 | 23.60 | 2,249,021 | +0.15(+0.63%) |
Jan 30, 2008 | 23.71 | 24.46 | 23.42 | 23.45 | 2,082,138 | -0.10(-0.44%) |
Jan 29, 2008 | 23.13 | 23.72 | 23.03 | 23.56 | 1,622,596 | +0.50(+2.15%) |
Jan 28, 2008 | 21.75 | 23.06 | 21.56 | 23.06 | 2,269,559 | +1.33(+6.11%) |
Jan 25, 2008 | 22.78 | 22.78 | 21.68 | 21.73 | 1,366,668 | -0.84(-3.72%) |
Jan 24, 2008 | 22.65 | 22.81 | 22.25 | 22.57 | 2,515,698 | -0.17(-0.73%) |
Jan 23, 2008 | 20.77 | 22.75 | 20.56 | 22.74 | 2,196,790 | +1.13(+5.24%) |
Jan 22, 2008 | 20.58 | 22.07 | 20.58 | 21.61 | 2,080,043 | +0.11(+0.51%) |
Jan 21, 2008 | 21.66 | 22.48 | 21.07 | 21.49 | 2,029,251 | +0.00(+0.00%) |
Jan 18, 2008 | 21.66 | 22.48 | 21.07 | 21.49 | 2,029,251 | -0.43(-1.98%) |
Jan 17, 2008 | 22.77 | 22.77 | 21.90 | 21.93 | 1,363,561 | -0.86(-3.79%) |
Jan 16, 2008 | 22.58 | 23.20 | 22.40 | 22.79 | 1,327,040 | +0.17(+0.76%) |
Jan 15, 2008 | 22.83 | 22.90 | 22.44 | 22.62 | 1,165,872 | -0.54(-2.33%) |
Jan 14, 2008 | 23.18 | 23.23 | 22.87 | 23.16 | 753,600 | +0.10(+0.42%) |
Jan 11, 2008 | 22.96 | 23.55 | 22.70 | 23.06 | 1,234,541 | -0.30(-1.28%) |
Jan 10, 2008 | 22.66 | 23.72 | 22.61 | 23.36 | 1,710,803 | +0.49(+2.14%) |
Jan 09, 2008 | 22.44 | 22.88 | 22.24 | 22.87 | 1,623,619 | +0.43(+1.91%) |
Jan 08, 2008 | 23.32 | 23.48 | 22.44 | 22.44 | 1,435,715 | -0.89(-3.81%) |
Jan 07, 2008 | 23.14 | 23.62 | 22.98 | 23.33 | 1,407,399 | +0.19(+0.82%) |
Jan 04, 2008 | 22.98 | 23.30 | 22.92 | 23.14 | 1,474,731 | -0.15(-0.66%) |
Jan 03, 2008 | 23.49 | 23.66 | 23.28 | 23.30 | 1,128,745 | -0.18(-0.76%) |
Jan 02, 2008 | 24.04 | 24.12 | 23.41 | 23.47 | 1,998,320 | -0.74(-3.06%) |
Jan 01, 2008 | 24.09 | 24.47 | 23.94 | 24.21 | 1,498,874 | +0.00(+0.00%) |
Dec 31, 2007 | 24.09 | 24.47 | 23.94 | 24.21 | 1,482,169 | -0.03(-0.13%) |
Dec 28, 2007 | 24.38 | 24.45 | 24.15 | 24.24 | 888,855 | +0.06(+0.23%) |
Dec 27, 2007 | 24.81 | 24.81 | 24.19 | 24.19 | 878,007 | -0.53(-2.16%) |
Dec 26, 2007 | 24.65 | 24.83 | 24.46 | 24.72 | 695,526 | -0.08(-0.32%) |
Dec 24, 2007 | 24.39 | 24.84 | 24.28 | 24.80 | 503,157 | +0.42(+1.73%) |
Dec 21, 2007 | 23.86 | 24.38 | 23.86 | 24.38 | 2,914,682 | +0.43(+1.79%) |
Dec 20, 2007 | 24.07 | 24.22 | 23.69 | 23.95 | 1,478,711 | -0.04(-0.15%) |
Dec 19, 2007 | 23.98 | 24.19 | 23.67 | 23.99 | 1,356,469 | -0.09(-0.38%) |
Dec 18, 2007 | 24.03 | 24.18 | 23.65 | 24.08 | 1,481,694 | +0.42(+1.79%) |
Dec 17, 2007 | 24.03 | 24.12 | 23.62 | 23.66 | 1,861,146 | -0.42(-1.76%) |
Dec 14, 2007 | 24.26 | 24.42 | 23.98 | 24.08 | 1,693,051 | -0.32(-1.33%) |
Dec 13, 2007 | 24.14 | 24.42 | 23.83 | 24.40 | 1,412,217 | +0.02(+0.10%) |
Dec 12, 2007 | 24.75 | 24.98 | 23.96 | 24.38 | 1,861,558 | +0.22(+0.91%) |
Dec 11, 2007 | 24.86 | 24.99 | 24.08 | 24.16 | 1,845,648 | -0.71(-2.86%) |
Dec 10, 2007 | 24.61 | 25.25 | 24.58 | 24.87 | 1,057,572 | +0.26(+1.07%) |
Dec 07, 2007 | 24.53 | 24.95 | 24.52 | 24.61 | 1,268,079 | +0.02(+0.07%) |
Dec 06, 2007 | 23.99 | 24.67 | 23.88 | 24.59 | 1,343,229 | +0.38(+1.57%) |
Dec 05, 2007 | 24.18 | 24.27 | 23.83 | 24.21 | 1,598,062 | +0.29(+1.23%) |
Dec 04, 2007 | 24.23 | 24.50 | 23.87 | 23.91 | 2,128,008 | -0.41(-1.69%) |