Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.25 | 25.28 | 24.76 | 24.97 | 2,651,231 | -0.38(-1.48%) |
Feb 28, 2008 | 25.49 | 25.67 | 25.25 | 25.34 | 1,626,352 | -0.28(-1.10%) |
Feb 27, 2008 | 26.03 | 26.10 | 25.43 | 25.62 | 1,713,163 | -0.30(-1.15%) |
Feb 26, 2008 | 25.64 | 26.27 | 25.40 | 25.92 | 1,918,055 | -0.01(-0.05%) |
Feb 25, 2008 | 25.59 | 25.93 | 25.30 | 25.93 | 2,396,142 | +0.29(+1.14%) |
Feb 22, 2008 | 24.96 | 25.64 | 24.56 | 25.64 | 1,518,386 | +0.72(+2.87%) |
Feb 21, 2008 | 25.54 | 25.74 | 24.85 | 24.93 | 1,531,919 | -0.45(-1.76%) |
Feb 20, 2008 | 25.25 | 25.50 | 24.75 | 25.37 | 1,944,442 | +0.24(+0.95%) |
Feb 19, 2008 | 25.89 | 26.05 | 25.07 | 25.13 | 2,241,366 | -0.47(-1.84%) |
Feb 18, 2008 | 24.60 | 25.65 | 24.60 | 25.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.60 | 25.65 | 24.60 | 25.61 | 2,002,983 | +0.95(+3.85%) |
Feb 14, 2008 | 24.92 | 25.34 | 24.60 | 24.66 | 1,738,905 | -0.23(-0.94%) |
Feb 13, 2008 | 24.93 | 25.17 | 24.32 | 24.89 | 1,531,314 | +0.27(+1.09%) |
Feb 12, 2008 | 24.30 | 24.78 | 24.14 | 24.62 | 1,332,891 | +0.42(+1.75%) |
Feb 11, 2008 | 24.78 | 24.78 | 23.98 | 24.20 | 1,453,096 | -0.53(-2.12%) |
Feb 08, 2008 | 25.20 | 25.61 | 24.30 | 24.72 | 1,296,786 | -0.71(-2.79%) |
Feb 07, 2008 | 24.94 | 25.47 | 24.33 | 25.43 | 1,981,202 | +0.69(+2.77%) |
Feb 06, 2008 | 25.71 | 25.81 | 24.69 | 24.75 | 2,187,315 | -0.96(-3.72%) |
Feb 05, 2008 | 26.24 | 26.51 | 25.64 | 25.70 | 2,390,494 | -0.88(-3.30%) |
Feb 04, 2008 | 27.12 | 27.12 | 26.28 | 26.58 | 2,391,088 | -0.26(-0.96%) |
Feb 01, 2008 | 26.51 | 27.08 | 25.97 | 26.84 | 2,125,943 | +0.45(+1.70%) |
Jan 31, 2008 | 25.74 | 26.61 | 25.24 | 26.39 | 2,448,710 | +0.65(+2.53%) |
Jan 30, 2008 | 25.85 | 26.62 | 25.50 | 25.74 | 2,947,945 | -0.20(-0.78%) |
Jan 29, 2008 | 26.09 | 26.27 | 25.81 | 25.94 | 3,487,677 | -1.02(-3.77%) |
Jan 28, 2008 | 26.12 | 26.96 | 25.96 | 26.96 | 2,320,289 | +0.68(+2.59%) |
Jan 25, 2008 | 26.54 | 26.86 | 25.87 | 26.27 | 2,176,189 | +0.01(+0.05%) |
Jan 24, 2008 | 26.86 | 27.01 | 25.49 | 26.26 | 2,176,283 | -0.38(-1.41%) |
Jan 23, 2008 | 24.29 | 26.76 | 24.23 | 26.64 | 3,215,053 | +1.84(+7.41%) |
Jan 22, 2008 | 23.29 | 24.99 | 23.28 | 24.80 | 2,481,964 | +0.94(+3.93%) |
Jan 21, 2008 | 24.85 | 25.15 | 23.44 | 23.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.85 | 25.15 | 23.44 | 23.86 | 3,340,107 | -0.99(-3.96%) |
Jan 17, 2008 | 25.13 | 25.53 | 24.71 | 24.85 | 2,396,437 | -0.23(-0.90%) |
Jan 16, 2008 | 24.73 | 25.46 | 24.20 | 25.07 | 2,337,701 | +0.35(+1.40%) |
Jan 15, 2008 | 25.10 | 25.37 | 24.56 | 24.73 | 1,828,431 | -0.60(-2.38%) |
Jan 14, 2008 | 25.74 | 25.92 | 24.66 | 25.33 | 1,459,783 | -0.09(-0.35%) |
Jan 11, 2008 | 25.45 | 26.24 | 24.85 | 25.42 | 1,527,944 | -0.37(-1.44%) |
Jan 10, 2008 | 24.87 | 26.09 | 24.61 | 25.79 | 2,514,975 | +0.87(+3.47%) |
Jan 09, 2008 | 24.71 | 25.05 | 23.74 | 24.93 | 2,422,099 | +0.43(+1.75%) |
Jan 08, 2008 | 24.97 | 25.66 | 24.45 | 24.50 | 3,611,700 | -0.47(-1.89%) |
Jan 07, 2008 | 24.93 | 25.03 | 24.33 | 24.97 | 2,084,235 | +0.42(+1.70%) |
Jan 04, 2008 | 25.60 | 25.64 | 24.33 | 24.55 | 3,044,079 | -1.19(-4.62%) |
Jan 03, 2008 | 26.72 | 26.97 | 25.71 | 25.74 | 1,548,468 | -0.73(-2.77%) |
Jan 02, 2008 | 27.10 | 27.18 | 26.41 | 26.47 | 1,744,548 | -0.54(-2.01%) |
Jan 01, 2008 | 25.98 | 27.04 | 25.37 | 27.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.98 | 27.04 | 25.37 | 27.01 | 1,614,341 | +0.78(+2.96%) |
Dec 28, 2007 | 26.60 | 26.88 | 25.84 | 26.24 | 1,944,192 | -0.35(-1.30%) |
Dec 27, 2007 | 26.55 | 27.17 | 26.28 | 26.58 | 1,640,039 | -0.01(-0.02%) |
Dec 26, 2007 | 26.15 | 26.88 | 26.06 | 26.59 | 1,177,029 | -0.26(-0.96%) |
Dec 24, 2007 | 25.58 | 26.85 | 25.58 | 26.85 | 354,226 | +1.09(+4.22%) |
Dec 21, 2007 | 25.30 | 25.78 | 25.14 | 25.76 | 2,173,714 | +0.63(+2.49%) |
Dec 20, 2007 | 25.25 | 25.59 | 24.78 | 25.13 | 2,178,796 | +0.01(+0.05%) |
Dec 19, 2007 | 25.13 | 25.62 | 24.87 | 25.12 | 2,024,737 | -0.22(-0.87%) |
Dec 18, 2007 | 25.33 | 25.90 | 24.82 | 25.34 | 2,623,067 | +0.02(+0.07%) |
Dec 17, 2007 | 25.85 | 25.97 | 25.33 | 25.33 | 2,183,208 | -0.75(-2.88%) |
Dec 14, 2007 | 26.91 | 27.06 | 26.04 | 26.08 | 1,951,386 | -0.94(-3.49%) |
Dec 13, 2007 | 26.88 | 27.13 | 26.30 | 27.02 | 1,832,811 | +0.13(+0.49%) |
Dec 12, 2007 | 27.81 | 27.81 | 26.75 | 26.89 | 1,943,514 | +0.12(+0.45%) |
Dec 11, 2007 | 27.95 | 28.35 | 26.71 | 26.77 | 1,955,768 | -0.99(-3.57%) |
Dec 10, 2007 | 27.40 | 27.82 | 27.05 | 27.76 | 1,362,124 | +0.48(+1.77%) |
Dec 07, 2007 | 27.05 | 27.77 | 27.05 | 27.28 | 1,763,698 | -0.04(-0.13%) |
Dec 06, 2007 | 26.06 | 27.41 | 25.83 | 27.31 | 2,099,960 | +1.18(+4.52%) |
Dec 05, 2007 | 25.87 | 26.16 | 25.24 | 26.13 | 2,452,884 | +0.76(+2.99%) |
Dec 04, 2007 | 25.87 | 26.11 | 25.28 | 25.37 | 2,037,504 | -0.50(-1.92%) |