Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.99 | 23.08 | 22.66 | 22.69 | 546,202 | -0.53(-2.27%) |
Feb 28, 2008 | 23.50 | 23.50 | 23.17 | 23.22 | 417,049 | -0.59(-2.46%) |
Feb 27, 2008 | 23.70 | 24.09 | 23.64 | 23.81 | 517,856 | +0.12(+0.50%) |
Feb 26, 2008 | 23.57 | 23.81 | 23.00 | 23.69 | 667,526 | +0.40(+1.72%) |
Feb 25, 2008 | 22.99 | 23.29 | 22.86 | 23.29 | 1,120,168 | +0.50(+2.18%) |
Feb 22, 2008 | 22.89 | 22.89 | 22.40 | 22.79 | 371,855 | -0.16(-0.68%) |
Feb 21, 2008 | 23.28 | 23.32 | 22.86 | 22.95 | 488,649 | -0.01(-0.06%) |
Feb 20, 2008 | 22.91 | 23.08 | 22.68 | 22.96 | 663,184 | -0.29(-1.24%) |
Feb 19, 2008 | 23.29 | 23.59 | 23.12 | 23.25 | 693,988 | +0.80(+3.57%) |
Feb 18, 2008 | 22.41 | 22.46 | 22.09 | 22.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.41 | 22.46 | 22.09 | 22.45 | 549,863 | +0.04(+0.17%) |
Feb 14, 2008 | 22.59 | 22.75 | 22.32 | 22.41 | 1,051,972 | +0.61(+2.79%) |
Feb 13, 2008 | 21.91 | 21.91 | 21.69 | 21.80 | 1,158,520 | -0.20(-0.91%) |
Feb 12, 2008 | 22.02 | 22.32 | 21.81 | 22.00 | 1,015,965 | -0.02(-0.10%) |
Feb 11, 2008 | 21.74 | 22.08 | 21.69 | 22.03 | 526,603 | +0.31(+1.43%) |
Feb 08, 2008 | 21.72 | 21.97 | 21.60 | 21.72 | 573,401 | -0.27(-1.25%) |
Feb 07, 2008 | 22.09 | 22.15 | 21.80 | 21.99 | 760,469 | -0.11(-0.50%) |
Feb 06, 2008 | 22.59 | 22.59 | 22.06 | 22.10 | 1,441,065 | -0.22(-1.00%) |
Feb 05, 2008 | 23.04 | 23.04 | 22.29 | 22.32 | 1,175,417 | -1.28(-5.41%) |
Feb 04, 2008 | 23.73 | 23.81 | 23.55 | 23.60 | 735,846 | -0.16(-0.66%) |
Feb 01, 2008 | 23.61 | 23.77 | 23.38 | 23.75 | 696,919 | +0.36(+1.55%) |
Jan 31, 2008 | 23.13 | 23.52 | 22.83 | 23.39 | 1,337,847 | -0.34(-1.44%) |
Jan 30, 2008 | 22.99 | 24.04 | 22.99 | 23.73 | 1,282,655 | +0.86(+3.76%) |
Jan 29, 2008 | 22.32 | 22.88 | 22.32 | 22.87 | 550,429 | +0.51(+2.29%) |
Jan 28, 2008 | 22.11 | 22.36 | 21.90 | 22.36 | 553,727 | +0.01(+0.07%) |
Jan 25, 2008 | 22.43 | 22.81 | 22.18 | 22.35 | 867,843 | +0.69(+3.18%) |
Jan 24, 2008 | 21.69 | 21.78 | 21.39 | 21.66 | 865,084 | -0.07(-0.34%) |
Jan 23, 2008 | 20.86 | 21.77 | 20.61 | 21.73 | 1,859,874 | +0.38(+1.77%) |
Jan 22, 2008 | 20.62 | 21.52 | 20.28 | 21.35 | 1,225,331 | -0.59(-2.70%) |
Jan 21, 2008 | 22.25 | 22.47 | 21.59 | 21.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.25 | 22.47 | 21.59 | 21.95 | 1,178,702 | +0.37(+1.72%) |
Jan 17, 2008 | 21.75 | 22.20 | 21.52 | 21.57 | 1,147,459 | +0.04(+0.17%) |
Jan 16, 2008 | 21.90 | 21.90 | 21.46 | 21.54 | 1,925,585 | -0.43(-1.96%) |
Jan 15, 2008 | 22.54 | 22.54 | 21.89 | 21.97 | 2,179,745 | -1.44(-6.15%) |
Jan 14, 2008 | 23.25 | 23.50 | 23.22 | 23.41 | 681,065 | +0.26(+1.12%) |
Jan 11, 2008 | 23.15 | 23.36 | 22.98 | 23.15 | 4,230,830 | -0.06(-0.26%) |
Jan 10, 2008 | 23.13 | 23.35 | 22.84 | 23.21 | 890,260 | -0.28(-1.20%) |
Jan 09, 2008 | 23.29 | 23.50 | 23.04 | 23.49 | 1,649,063 | +0.09(+0.38%) |
Jan 08, 2008 | 24.10 | 24.10 | 23.34 | 23.40 | 1,874,887 | -0.70(-2.92%) |
Jan 07, 2008 | 24.24 | 24.44 | 23.94 | 24.10 | 1,223,040 | +0.01(+0.03%) |
Jan 04, 2008 | 24.33 | 24.49 | 24.03 | 24.10 | 564,179 | -0.45(-1.84%) |
Jan 03, 2008 | 24.61 | 24.69 | 24.39 | 24.55 | 634,560 | +0.01(+0.06%) |
Jan 02, 2008 | 24.50 | 24.93 | 24.44 | 24.53 | 548,339 | -0.04(-0.18%) |
Jan 01, 2008 | 24.48 | 24.84 | 24.46 | 24.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.48 | 24.84 | 24.46 | 24.58 | 365,631 | +0.00(+0.00%) |
Dec 28, 2007 | 24.44 | 24.82 | 24.44 | 24.58 | 347,220 | +0.10(+0.42%) |
Dec 27, 2007 | 24.61 | 24.65 | 24.36 | 24.47 | 449,140 | -0.43(-1.73%) |
Dec 26, 2007 | 24.84 | 24.95 | 24.77 | 24.90 | 322,412 | -0.07(-0.30%) |
Dec 24, 2007 | 25.00 | 25.07 | 24.88 | 24.98 | 135,044 | -0.02(-0.09%) |
Dec 21, 2007 | 24.47 | 25.00 | 24.47 | 25.00 | 579,555 | +0.85(+3.50%) |
Dec 20, 2007 | 24.53 | 24.53 | 23.96 | 24.16 | 464,007 | -0.15(-0.61%) |
Dec 19, 2007 | 24.10 | 24.50 | 24.10 | 24.30 | 674,565 | +0.16(+0.64%) |
Dec 18, 2007 | 23.98 | 24.29 | 23.84 | 24.15 | 528,929 | +0.17(+0.71%) |
Dec 17, 2007 | 23.92 | 24.27 | 23.92 | 23.98 | 777,817 | -0.22(-0.92%) |
Dec 14, 2007 | 24.63 | 24.63 | 24.10 | 24.20 | 590,816 | -0.61(-2.45%) |
Dec 13, 2007 | 25.08 | 25.08 | 24.73 | 24.81 | 815,679 | -0.62(-2.45%) |
Dec 12, 2007 | 25.39 | 26.11 | 25.14 | 25.43 | 753,053 | +0.22(+0.88%) |
Dec 11, 2007 | 25.71 | 25.96 | 25.16 | 25.21 | 444,551 | -0.82(-3.16%) |
Dec 10, 2007 | 25.81 | 26.11 | 25.81 | 26.03 | 297,469 | +0.13(+0.49%) |
Dec 07, 2007 | 25.69 | 25.96 | 25.69 | 25.91 | 596,021 | +0.05(+0.20%) |
Dec 06, 2007 | 25.61 | 25.85 | 25.42 | 25.85 | 516,126 | +0.39(+1.51%) |
Dec 05, 2007 | 24.90 | 25.56 | 24.90 | 25.47 | 913,828 | +0.61(+2.45%) |
Dec 04, 2007 | 24.89 | 25.03 | 24.76 | 24.86 | 332,405 | +0.02(+0.09%) |