Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.00 | 23.00 | 22.33 | 22.39 | 4,574,048 | -0.68(-2.96%) |
Feb 28, 2008 | 23.08 | 23.19 | 22.96 | 23.07 | 4,896,974 | -0.16(-0.70%) |
Feb 27, 2008 | 23.49 | 23.59 | 23.14 | 23.23 | 5,879,850 | -0.25(-1.07%) |
Feb 26, 2008 | 23.29 | 23.62 | 23.23 | 23.48 | 4,649,546 | +0.13(+0.55%) |
Feb 25, 2008 | 23.16 | 23.39 | 22.92 | 23.35 | 5,936,333 | +0.25(+1.09%) |
Feb 22, 2008 | 22.84 | 23.13 | 22.56 | 23.10 | 3,357,258 | +0.33(+1.44%) |
Feb 21, 2008 | 23.24 | 23.24 | 22.73 | 22.77 | 3,836,363 | -0.33(-1.45%) |
Feb 20, 2008 | 22.91 | 23.19 | 22.74 | 23.11 | 3,276,384 | +0.04(+0.18%) |
Feb 19, 2008 | 23.07 | 23.28 | 22.85 | 23.07 | 3,772,264 | +0.22(+0.95%) |
Feb 18, 2008 | 23.01 | 23.08 | 22.62 | 22.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.01 | 23.08 | 22.62 | 22.85 | 4,317,047 | -0.27(-1.18%) |
Feb 14, 2008 | 23.41 | 23.55 | 23.07 | 23.12 | 5,509,896 | -0.09(-0.38%) |
Feb 13, 2008 | 23.18 | 23.28 | 22.76 | 23.21 | 6,360,062 | +0.62(+2.75%) |
Feb 12, 2008 | 21.99 | 22.71 | 21.99 | 22.59 | 4,594,179 | +0.66(+3.02%) |
Feb 11, 2008 | 22.31 | 22.31 | 21.76 | 21.93 | 4,411,293 | -0.34(-1.53%) |
Feb 08, 2008 | 21.85 | 22.41 | 21.81 | 22.27 | 6,177,023 | +0.26(+1.18%) |
Feb 07, 2008 | 22.10 | 22.22 | 21.76 | 22.01 | 6,177,463 | -0.16(-0.74%) |
Feb 06, 2008 | 22.09 | 22.38 | 21.96 | 22.17 | 6,723,189 | +0.20(+0.90%) |
Feb 05, 2008 | 22.41 | 22.56 | 21.97 | 21.98 | 6,330,414 | -0.78(-3.45%) |
Feb 04, 2008 | 22.60 | 22.81 | 22.35 | 22.76 | 4,012,953 | +0.16(+0.72%) |
Feb 01, 2008 | 22.13 | 22.66 | 22.08 | 22.60 | 4,502,009 | +0.50(+2.25%) |
Jan 31, 2008 | 21.23 | 22.24 | 21.13 | 22.10 | 6,724,353 | +0.57(+2.66%) |
Jan 30, 2008 | 21.38 | 21.95 | 21.34 | 21.53 | 4,401,415 | +0.05(+0.25%) |
Jan 29, 2008 | 21.46 | 21.54 | 21.32 | 21.47 | 3,409,414 | +0.10(+0.48%) |
Jan 28, 2008 | 20.90 | 21.45 | 20.90 | 21.37 | 4,087,584 | +0.27(+1.26%) |
Jan 25, 2008 | 21.19 | 21.28 | 20.86 | 21.10 | 5,395,435 | +0.15(+0.72%) |
Jan 24, 2008 | 20.76 | 21.08 | 20.31 | 20.95 | 8,818,340 | +0.14(+0.69%) |
Jan 23, 2008 | 19.33 | 20.83 | 19.12 | 20.81 | 9,317,101 | +0.93(+4.70%) |
Jan 22, 2008 | 19.45 | 20.16 | 18.80 | 19.88 | 8,217,096 | -0.57(-2.77%) |
Jan 21, 2008 | 20.98 | 21.04 | 20.37 | 20.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.98 | 21.04 | 20.37 | 20.44 | 7,595,973 | -0.44(-2.09%) |
Jan 17, 2008 | 21.55 | 21.81 | 20.87 | 20.88 | 5,035,806 | -0.68(-3.13%) |
Jan 16, 2008 | 21.55 | 21.75 | 21.33 | 21.55 | 6,035,571 | -0.14(-0.63%) |
Jan 15, 2008 | 21.77 | 21.98 | 21.53 | 21.69 | 6,065,438 | -0.31(-1.43%) |
Jan 14, 2008 | 21.42 | 22.22 | 21.29 | 22.00 | 5,722,346 | +0.71(+3.33%) |
Jan 11, 2008 | 21.35 | 21.46 | 21.24 | 21.30 | 6,645,154 | -0.28(-1.30%) |
Jan 10, 2008 | 21.13 | 21.72 | 21.06 | 21.57 | 5,287,252 | +0.33(+1.54%) |
Jan 09, 2008 | 21.46 | 21.65 | 21.04 | 21.25 | 6,607,120 | -0.39(-1.80%) |
Jan 08, 2008 | 21.62 | 21.85 | 21.40 | 21.64 | 7,147,613 | +0.11(+0.51%) |
Jan 07, 2008 | 21.26 | 21.97 | 21.26 | 21.53 | 7,372,452 | +0.35(+1.67%) |
Jan 04, 2008 | 22.03 | 22.22 | 21.07 | 21.17 | 9,100,746 | -0.83(-3.75%) |
Jan 03, 2008 | 22.02 | 22.26 | 21.66 | 22.00 | 4,695,591 | +0.00(+0.00%) |
Jan 02, 2008 | 22.43 | 22.45 | 21.92 | 22.00 | 4,487,046 | -0.28(-1.25%) |
Jan 01, 2008 | 22.54 | 22.56 | 22.20 | 22.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.54 | 22.56 | 22.20 | 22.28 | 3,901,334 | -0.38(-1.66%) |
Dec 28, 2007 | 22.76 | 22.86 | 22.51 | 22.65 | 2,875,976 | -0.06(-0.27%) |
Dec 27, 2007 | 22.79 | 22.87 | 22.66 | 22.71 | 2,121,233 | -0.26(-1.13%) |
Dec 26, 2007 | 22.77 | 23.11 | 22.67 | 22.97 | 2,067,365 | -0.07(-0.30%) |
Dec 24, 2007 | 22.94 | 23.19 | 22.82 | 23.04 | 1,312,321 | +0.07(+0.33%) |
Dec 21, 2007 | 22.80 | 22.99 | 22.45 | 22.97 | 7,475,113 | +0.38(+1.69%) |
Dec 20, 2007 | 22.62 | 22.69 | 22.43 | 22.58 | 5,755,858 | +0.10(+0.46%) |
Dec 19, 2007 | 23.29 | 23.29 | 22.39 | 22.48 | 4,804,910 | -0.59(-2.54%) |
Dec 18, 2007 | 22.54 | 23.36 | 22.54 | 23.07 | 5,301,477 | +0.64(+2.86%) |
Dec 17, 2007 | 22.56 | 22.67 | 22.23 | 22.43 | 4,471,641 | -0.26(-1.14%) |
Dec 14, 2007 | 22.98 | 23.23 | 22.65 | 22.69 | 3,821,509 | -0.58(-2.49%) |
Dec 13, 2007 | 23.61 | 23.61 | 23.05 | 23.27 | 4,609,193 | -0.42(-1.76%) |
Dec 12, 2007 | 24.15 | 24.21 | 23.46 | 23.68 | 5,238,626 | +0.24(+1.02%) |
Dec 11, 2007 | 23.91 | 23.96 | 23.44 | 23.44 | 3,298,228 | -0.48(-2.02%) |
Dec 10, 2007 | 23.49 | 24.01 | 23.42 | 23.93 | 3,761,896 | +0.46(+1.95%) |
Dec 07, 2007 | 23.60 | 23.89 | 23.36 | 23.47 | 2,530,778 | -0.14(-0.58%) |
Dec 06, 2007 | 23.02 | 23.64 | 23.02 | 23.61 | 2,392,316 | +0.50(+2.18%) |
Dec 05, 2007 | 23.51 | 23.51 | 22.93 | 23.10 | 3,832,864 | -0.15(-0.65%) |
Dec 04, 2007 | 23.40 | 23.64 | 23.22 | 23.25 | 3,217,986 | -0.18(-0.79%) |