Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.94 | 23.14 | 22.59 | 22.89 | 16,030,635 | -0.28(-1.19%) |
Feb 28, 2008 | 23.27 | 23.34 | 22.98 | 23.17 | 11,447,701 | -0.27(-1.17%) |
Feb 27, 2008 | 23.50 | 23.62 | 23.27 | 23.44 | 15,385,125 | -0.25(-1.05%) |
Feb 26, 2008 | 23.13 | 23.76 | 23.05 | 23.69 | 16,023,207 | +0.45(+1.93%) |
Feb 25, 2008 | 22.83 | 23.28 | 22.46 | 23.24 | 14,357,526 | +0.46(+2.04%) |
Feb 22, 2008 | 22.75 | 22.78 | 22.37 | 22.78 | 19,221,450 | +0.17(+0.74%) |
Feb 21, 2008 | 22.87 | 22.97 | 22.36 | 22.61 | 21,128,814 | -0.14(-0.60%) |
Feb 20, 2008 | 22.28 | 22.93 | 22.20 | 22.75 | 13,722,360 | +0.22(+0.99%) |
Feb 19, 2008 | 23.21 | 23.21 | 22.28 | 22.52 | 23,885,290 | -0.38(-1.64%) |
Feb 18, 2008 | 22.84 | 22.93 | 22.56 | 22.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.84 | 22.93 | 22.56 | 22.90 | 13,616,863 | +0.01(+0.06%) |
Feb 14, 2008 | 23.32 | 23.32 | 22.80 | 22.89 | 14,562,394 | -0.23(-0.98%) |
Feb 13, 2008 | 23.26 | 23.32 | 22.86 | 23.11 | 11,102,390 | +0.07(+0.30%) |
Feb 12, 2008 | 23.22 | 23.53 | 22.77 | 23.04 | 12,887,084 | +0.01(+0.06%) |
Feb 11, 2008 | 23.04 | 23.09 | 22.50 | 23.03 | 11,699,989 | +0.03(+0.12%) |
Feb 08, 2008 | 22.68 | 23.29 | 22.59 | 23.00 | 13,993,724 | +0.20(+0.87%) |
Feb 07, 2008 | 22.56 | 22.97 | 22.47 | 22.80 | 12,426,188 | +0.21(+0.92%) |
Feb 06, 2008 | 22.70 | 22.98 | 22.44 | 22.59 | 9,775,742 | +0.09(+0.42%) |
Feb 05, 2008 | 22.43 | 22.92 | 22.30 | 22.50 | 12,579,226 | -0.56(-2.44%) |
Feb 04, 2008 | 23.39 | 23.60 | 22.96 | 23.06 | 16,535,578 | -0.42(-1.77%) |
Feb 01, 2008 | 22.99 | 23.55 | 22.66 | 23.48 | 52,079,532 | +0.59(+2.57%) |
Jan 31, 2008 | 21.10 | 23.21 | 21.10 | 22.89 | 25,325,906 | +0.70(+3.14%) |
Jan 30, 2008 | 22.14 | 22.53 | 21.96 | 22.19 | 24,460,124 | -0.09(-0.40%) |
Jan 29, 2008 | 22.42 | 22.42 | 22.15 | 22.28 | 19,548,574 | +0.04(+0.19%) |
Jan 28, 2008 | 22.06 | 22.29 | 21.83 | 22.24 | 21,347,496 | +0.26(+1.18%) |
Jan 25, 2008 | 22.40 | 22.68 | 21.81 | 21.98 | 23,765,248 | -0.21(-0.95%) |
Jan 24, 2008 | 21.71 | 22.92 | 21.70 | 22.19 | 23,635,132 | +0.72(+3.38%) |
Jan 23, 2008 | 20.32 | 21.52 | 19.95 | 21.47 | 30,114,764 | +1.22(+6.02%) |
Jan 22, 2008 | 19.32 | 20.49 | 19.32 | 20.25 | 23,177,316 | -0.01(-0.07%) |
Jan 21, 2008 | 20.18 | 20.52 | 19.75 | 20.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.18 | 20.52 | 19.75 | 20.27 | 18,186,014 | +0.26(+1.29%) |
Jan 17, 2008 | 20.82 | 21.04 | 19.89 | 20.01 | 19,039,810 | -0.71(-3.42%) |
Jan 16, 2008 | 20.47 | 21.01 | 20.42 | 20.72 | 14,521,704 | +0.11(+0.54%) |
Jan 15, 2008 | 20.84 | 20.94 | 20.51 | 20.60 | 14,178,334 | -0.54(-2.56%) |
Jan 14, 2008 | 21.15 | 21.35 | 21.04 | 21.14 | 12,187,427 | +0.21(+0.99%) |
Jan 11, 2008 | 21.20 | 21.53 | 20.76 | 20.94 | 12,414,950 | -0.50(-2.34%) |
Jan 10, 2008 | 20.81 | 21.74 | 20.39 | 21.44 | 15,649,305 | +0.43(+2.03%) |
Jan 09, 2008 | 21.15 | 21.33 | 20.54 | 21.01 | 22,589,654 | -0.14(-0.64%) |
Jan 08, 2008 | 21.86 | 22.02 | 21.07 | 21.15 | 15,687,625 | -0.68(-3.13%) |
Jan 07, 2008 | 22.18 | 22.36 | 21.54 | 21.83 | 18,693,394 | -0.19(-0.87%) |
Jan 04, 2008 | 22.55 | 22.55 | 21.96 | 22.03 | 15,140,815 | -0.70(-3.08%) |
Jan 03, 2008 | 22.92 | 23.07 | 22.61 | 22.73 | 8,703,590 | -0.07(-0.31%) |
Jan 02, 2008 | 23.08 | 23.35 | 22.68 | 22.80 | 13,994,667 | -0.25(-1.10%) |
Jan 01, 2008 | 23.30 | 23.37 | 23.03 | 23.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.30 | 23.37 | 23.03 | 23.05 | 6,489,126 | -0.39(-1.65%) |
Dec 28, 2007 | 23.36 | 23.53 | 23.21 | 23.44 | 6,761,896 | +0.08(+0.34%) |
Dec 27, 2007 | 23.39 | 23.64 | 23.32 | 23.36 | 7,507,263 | -0.13(-0.55%) |
Dec 26, 2007 | 23.45 | 23.57 | 23.35 | 23.49 | 5,388,475 | -0.09(-0.37%) |
Dec 24, 2007 | 23.06 | 23.64 | 23.06 | 23.57 | 4,298,790 | +0.45(+1.94%) |
Dec 21, 2007 | 22.82 | 23.22 | 22.69 | 23.12 | 19,131,454 | +0.50(+2.21%) |
Dec 20, 2007 | 23.08 | 23.08 | 22.37 | 22.62 | 17,640,730 | -0.24(-1.05%) |
Dec 19, 2007 | 22.48 | 23.23 | 22.27 | 22.86 | 40,328,260 | -0.88(-3.72%) |
Dec 18, 2007 | 23.88 | 23.88 | 23.40 | 23.75 | 9,576,847 | +0.09(+0.36%) |
Dec 17, 2007 | 23.90 | 24.01 | 23.63 | 23.66 | 10,264,618 | -0.29(-1.23%) |
Dec 14, 2007 | 24.73 | 24.73 | 23.91 | 23.96 | 9,387,790 | -0.59(-2.42%) |
Dec 13, 2007 | 24.25 | 24.59 | 23.95 | 24.55 | 7,961,427 | +0.23(+0.93%) |
Dec 12, 2007 | 24.56 | 25.24 | 23.90 | 24.32 | 16,441,259 | +0.35(+1.48%) |
Dec 11, 2007 | 24.82 | 24.94 | 23.88 | 23.97 | 13,189,655 | -0.85(-3.42%) |
Dec 10, 2007 | 24.86 | 24.90 | 24.56 | 24.82 | 6,275,631 | +0.08(+0.31%) |
Dec 07, 2007 | 24.71 | 25.09 | 24.59 | 24.74 | 11,130,976 | +0.13(+0.51%) |
Dec 06, 2007 | 23.69 | 24.75 | 23.66 | 24.61 | 18,095,424 | +0.89(+3.75%) |
Dec 05, 2007 | 23.52 | 23.77 | 23.49 | 23.72 | 12,317,634 | +0.47(+2.02%) |
Dec 04, 2007 | 23.08 | 23.50 | 22.98 | 23.25 | 8,496,411 | +0.08(+0.34%) |