Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.40 | 23.69 | 23.08 | 23.18 | 4,190,812 | -0.44(-1.86%) |
Feb 28, 2008 | 24.02 | 24.14 | 23.54 | 23.62 | 4,209,438 | -0.85(-3.47%) |
Feb 27, 2008 | 23.98 | 24.65 | 23.96 | 24.47 | 2,548,426 | +0.31(+1.28%) |
Feb 26, 2008 | 23.55 | 24.27 | 23.47 | 24.16 | 3,185,013 | +0.46(+1.94%) |
Feb 25, 2008 | 23.12 | 23.76 | 22.76 | 23.70 | 3,119,054 | +0.59(+2.55%) |
Feb 22, 2008 | 22.83 | 23.11 | 22.29 | 23.11 | 2,997,982 | +0.31(+1.36%) |
Feb 21, 2008 | 23.28 | 23.31 | 22.69 | 22.80 | 2,855,039 | -0.36(-1.55%) |
Feb 20, 2008 | 22.70 | 23.29 | 22.60 | 23.16 | 2,760,840 | +0.31(+1.36%) |
Feb 19, 2008 | 23.08 | 23.20 | 22.48 | 22.85 | 3,760,429 | -0.07(-0.31%) |
Feb 18, 2008 | 22.26 | 22.97 | 22.01 | 22.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.97 | 22.01 | 22.92 | 2,951,710 | +0.59(+2.64%) |
Feb 14, 2008 | 22.76 | 22.89 | 22.30 | 22.33 | 2,513,343 | -0.47(-2.06%) |
Feb 13, 2008 | 22.90 | 23.02 | 22.48 | 22.80 | 2,644,253 | +0.01(+0.04%) |
Feb 12, 2008 | 22.50 | 23.20 | 22.43 | 22.79 | 3,460,165 | +0.47(+2.11%) |
Feb 11, 2008 | 22.70 | 23.24 | 22.06 | 22.32 | 3,576,252 | -0.70(-3.04%) |
Feb 08, 2008 | 22.28 | 23.52 | 22.28 | 23.02 | 4,103,767 | +0.28(+1.23%) |
Feb 07, 2008 | 22.80 | 23.12 | 22.28 | 22.74 | 4,834,441 | -0.39(-1.69%) |
Feb 06, 2008 | 23.03 | 23.68 | 22.89 | 23.13 | 3,331,281 | +0.24(+1.05%) |
Feb 05, 2008 | 23.55 | 23.55 | 22.86 | 22.89 | 3,787,505 | -1.26(-5.22%) |
Feb 04, 2008 | 24.44 | 24.48 | 23.87 | 24.15 | 2,724,180 | -0.30(-1.23%) |
Feb 01, 2008 | 24.50 | 24.75 | 23.90 | 24.45 | 4,016,200 | +0.13(+0.53%) |
Jan 31, 2008 | 23.08 | 24.71 | 22.94 | 24.32 | 5,669,990 | +0.78(+3.31%) |
Jan 30, 2008 | 23.88 | 24.49 | 23.44 | 23.54 | 4,848,910 | -0.34(-1.42%) |
Jan 29, 2008 | 22.98 | 23.94 | 22.84 | 23.88 | 4,913,505 | +1.01(+4.42%) |
Jan 28, 2008 | 21.84 | 22.87 | 21.32 | 22.87 | 5,002,913 | +1.10(+5.05%) |
Jan 25, 2008 | 22.27 | 22.50 | 21.64 | 21.77 | 4,050,232 | -0.20(-0.91%) |
Jan 24, 2008 | 21.43 | 22.14 | 21.07 | 21.97 | 6,642,292 | +0.74(+3.49%) |
Jan 23, 2008 | 20.35 | 21.49 | 19.75 | 21.23 | 12,889,187 | -0.34(-1.58%) |
Jan 22, 2008 | 20.76 | 22.58 | 20.40 | 21.57 | 6,940,860 | -0.29(-1.33%) |
Jan 21, 2008 | 22.82 | 22.85 | 21.09 | 21.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.82 | 22.85 | 21.09 | 21.86 | 7,278,992 | -0.76(-3.36%) |
Jan 17, 2008 | 24.59 | 24.71 | 22.56 | 22.62 | 6,395,321 | -2.13(-8.61%) |
Jan 16, 2008 | 24.00 | 25.36 | 23.87 | 24.75 | 4,485,009 | +0.62(+2.57%) |
Jan 15, 2008 | 24.43 | 24.58 | 23.91 | 24.13 | 2,792,887 | -0.56(-2.27%) |
Jan 14, 2008 | 24.42 | 24.75 | 24.25 | 24.69 | 2,583,495 | +0.51(+2.11%) |
Jan 11, 2008 | 24.07 | 24.58 | 24.04 | 24.18 | 4,219,300 | -0.21(-0.86%) |
Jan 10, 2008 | 23.71 | 24.73 | 23.52 | 24.39 | 4,348,047 | +0.55(+2.31%) |
Jan 09, 2008 | 24.14 | 24.14 | 23.30 | 23.84 | 7,175,051 | -0.32(-1.32%) |
Jan 08, 2008 | 24.64 | 24.91 | 24.04 | 24.16 | 4,430,445 | -0.31(-1.27%) |
Jan 07, 2008 | 24.58 | 24.77 | 24.34 | 24.47 | 4,950,144 | +0.07(+0.29%) |
Jan 04, 2008 | 24.43 | 24.73 | 24.35 | 24.40 | 3,560,159 | -0.42(-1.69%) |
Jan 03, 2008 | 25.03 | 25.12 | 24.70 | 24.82 | 2,002,612 | -0.18(-0.72%) |
Jan 02, 2008 | 25.48 | 25.57 | 24.87 | 25.00 | 4,468,705 | -0.45(-1.77%) |
Jan 01, 2008 | 25.11 | 25.75 | 24.82 | 25.45 | 2,065,515 | +0.00(+0.00%) |
Dec 31, 2007 | 25.11 | 25.75 | 24.82 | 25.45 | 2,065,515 | +0.14(+0.55%) |
Dec 28, 2007 | 25.27 | 25.64 | 25.26 | 25.31 | 2,389,317 | +0.00(+0.00%) |
Dec 27, 2007 | 25.60 | 25.69 | 25.14 | 25.31 | 2,816,777 | -0.35(-1.36%) |
Dec 26, 2007 | 26.25 | 26.25 | 25.36 | 25.66 | 2,285,400 | -0.39(-1.50%) |
Dec 24, 2007 | 25.60 | 26.16 | 25.19 | 26.05 | 1,840,096 | +0.92(+3.66%) |
Dec 21, 2007 | 24.98 | 25.50 | 24.77 | 25.13 | 4,874,804 | +0.48(+1.95%) |
Dec 20, 2007 | 24.96 | 25.03 | 24.36 | 24.65 | 5,328,875 | -0.08(-0.32%) |
Dec 19, 2007 | 24.35 | 24.79 | 24.07 | 24.73 | 7,667,827 | +0.38(+1.56%) |
Dec 18, 2007 | 24.49 | 24.54 | 23.83 | 24.35 | 6,800,370 | +0.36(+1.50%) |
Dec 17, 2007 | 24.43 | 24.84 | 23.89 | 23.99 | 5,114,741 | -0.60(-2.44%) |
Dec 14, 2007 | 25.76 | 25.76 | 24.53 | 24.59 | 3,959,025 | -1.06(-4.13%) |
Dec 13, 2007 | 25.64 | 25.76 | 25.17 | 25.65 | 3,432,921 | -0.29(-1.12%) |
Dec 12, 2007 | 26.77 | 27.07 | 25.32 | 25.94 | 6,303,472 | -0.19(-0.73%) |
Dec 11, 2007 | 27.31 | 27.62 | 26.07 | 26.13 | 6,187,105 | -2.06(-7.31%) |
Dec 10, 2007 | 27.73 | 28.21 | 27.29 | 28.19 | 3,306,738 | +0.59(+2.14%) |
Dec 07, 2007 | 27.94 | 28.15 | 27.17 | 27.60 | 3,513,033 | -0.23(-0.83%) |
Dec 06, 2007 | 26.71 | 27.98 | 26.50 | 27.83 | 2,939,647 | +1.11(+4.15%) |
Dec 05, 2007 | 26.21 | 26.78 | 26.17 | 26.72 | 2,986,899 | +0.70(+2.69%) |
Dec 04, 2007 | 26.18 | 26.35 | 25.86 | 26.02 | 3,297,800 | -0.57(-2.14%) |