Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.00 | 23.20 | 21.89 | 22.16 | 2,406,584 | -1.52(-6.42%) |
Feb 28, 2008 | 24.24 | 24.31 | 23.39 | 23.68 | 1,871,980 | -0.81(-3.31%) |
Feb 27, 2008 | 23.20 | 24.51 | 23.13 | 24.49 | 2,365,464 | +1.02(+4.35%) |
Feb 26, 2008 | 22.88 | 23.72 | 22.74 | 23.47 | 1,973,302 | +0.46(+2.00%) |
Feb 25, 2008 | 22.42 | 23.29 | 22.26 | 23.01 | 1,764,241 | +0.73(+3.28%) |
Feb 22, 2008 | 22.61 | 22.61 | 21.70 | 22.28 | 1,250,950 | -0.22(-0.98%) |
Feb 21, 2008 | 23.50 | 23.80 | 22.24 | 22.50 | 1,864,027 | -0.84(-3.60%) |
Feb 20, 2008 | 22.70 | 23.66 | 22.56 | 23.34 | 1,794,617 | +0.58(+2.55%) |
Feb 19, 2008 | 22.84 | 23.09 | 22.50 | 22.76 | 1,996,746 | +0.25(+1.11%) |
Feb 18, 2008 | 22.38 | 22.87 | 22.18 | 22.51 | 2,754,609 | +0.00(+0.00%) |
Feb 15, 2008 | 22.38 | 22.87 | 22.18 | 22.51 | 2,754,609 | -0.07(-0.31%) |
Feb 14, 2008 | 22.87 | 23.50 | 22.53 | 22.58 | 2,474,141 | -0.03(-0.13%) |
Feb 13, 2008 | 21.90 | 22.89 | 21.35 | 22.61 | 2,245,892 | +0.94(+4.34%) |
Feb 12, 2008 | 22.40 | 22.54 | 21.45 | 21.67 | 1,705,194 | -0.53(-2.39%) |
Feb 11, 2008 | 22.07 | 22.58 | 21.93 | 22.20 | 2,013,681 | +0.39(+1.79%) |
Feb 08, 2008 | 21.09 | 22.59 | 20.85 | 21.81 | 2,016,660 | +0.08(+0.37%) |
Feb 07, 2008 | 20.37 | 22.08 | 20.37 | 21.73 | 2,989,947 | +0.26(+1.21%) |
Feb 06, 2008 | 22.57 | 22.71 | 21.43 | 21.47 | 2,600,333 | -0.85(-3.81%) |
Feb 05, 2008 | 23.52 | 23.69 | 22.25 | 22.32 | 2,720,361 | -1.62(-6.77%) |
Feb 04, 2008 | 24.27 | 24.98 | 23.83 | 23.94 | 2,124,036 | -1.08(-4.32%) |
Feb 01, 2008 | 23.96 | 25.21 | 23.66 | 25.02 | 3,514,276 | +1.49(+6.33%) |
Jan 31, 2008 | 22.75 | 23.99 | 22.42 | 23.53 | 2,827,795 | +0.25(+1.07%) |
Jan 30, 2008 | 23.21 | 23.92 | 23.08 | 23.28 | 2,053,011 | -0.09(-0.39%) |
Jan 29, 2008 | 24.17 | 24.25 | 22.92 | 23.37 | 1,872,378 | -0.57(-2.38%) |
Jan 28, 2008 | 23.32 | 24.23 | 23.00 | 23.94 | 1,955,278 | +0.79(+3.41%) |
Jan 25, 2008 | 25.00 | 25.38 | 22.94 | 23.15 | 5,223,961 | -1.65(-6.65%) |
Jan 24, 2008 | 24.18 | 26.22 | 23.63 | 24.80 | 11,673,758 | +4.62(+22.89%) |
Jan 23, 2008 | 19.58 | 20.46 | 18.51 | 20.18 | 5,333,142 | -0.23(-1.13%) |
Jan 22, 2008 | 18.31 | 20.76 | 18.11 | 20.41 | 3,831,471 | -0.02(-0.10%) |
Jan 21, 2008 | 20.78 | 21.13 | 20.10 | 20.43 | 2,384,496 | +0.00(+0.00%) |
Jan 18, 2008 | 20.78 | 21.13 | 20.10 | 20.43 | 2,384,496 | +0.37(+1.84%) |
Jan 17, 2008 | 20.73 | 21.17 | 19.92 | 20.06 | 2,569,637 | -0.62(-3.00%) |
Jan 16, 2008 | 21.56 | 21.60 | 19.81 | 20.68 | 5,501,848 | -1.86(-8.25%) |
Jan 15, 2008 | 22.41 | 22.81 | 22.00 | 22.54 | 3,298,877 | -0.30(-1.31%) |
Jan 14, 2008 | 21.47 | 22.97 | 21.40 | 22.84 | 3,303,541 | +1.44(+6.73%) |
Jan 11, 2008 | 23.08 | 23.20 | 21.25 | 21.40 | 3,596,632 | -1.83(-7.88%) |
Jan 10, 2008 | 21.37 | 23.48 | 21.18 | 23.23 | 4,301,983 | +1.58(+7.30%) |
Jan 09, 2008 | 21.73 | 22.29 | 21.07 | 21.65 | 2,297,741 | -0.04(-0.18%) |
Jan 08, 2008 | 23.30 | 23.72 | 21.62 | 21.69 | 3,422,684 | -1.59(-6.83%) |
Jan 07, 2008 | 24.50 | 24.50 | 22.93 | 23.28 | 2,703,545 | -1.23(-5.02%) |
Jan 04, 2008 | 25.49 | 25.56 | 24.19 | 24.51 | 2,903,155 | -1.97(-7.44%) |
Jan 03, 2008 | 27.01 | 27.14 | 26.22 | 26.48 | 1,700,934 | -0.53(-1.96%) |
Jan 02, 2008 | 28.02 | 28.21 | 26.88 | 27.01 | 1,575,428 | -1.51(-5.29%) |
Jan 01, 2008 | 28.96 | 29.43 | 28.00 | 28.52 | 1,715,570 | +0.00(+0.00%) |
Dec 31, 2007 | 28.96 | 29.43 | 28.00 | 28.52 | 1,715,570 | -0.60(-2.06%) |
Dec 28, 2007 | 29.01 | 29.32 | 28.92 | 29.12 | 880,552 | +0.22(+0.76%) |
Dec 27, 2007 | 30.00 | 30.14 | 28.80 | 28.90 | 1,110,150 | -1.11(-3.70%) |
Dec 26, 2007 | 29.60 | 30.29 | 29.58 | 30.01 | 1,380,491 | +0.10(+0.33%) |
Dec 24, 2007 | 29.25 | 29.98 | 29.17 | 29.91 | 903,519 | +0.75(+2.57%) |
Dec 21, 2007 | 28.52 | 29.21 | 27.84 | 29.16 | 2,975,302 | +1.50(+5.42%) |
Dec 20, 2007 | 27.60 | 28.49 | 27.09 | 27.66 | 2,191,148 | +0.21(+0.77%) |
Dec 19, 2007 | 28.30 | 28.30 | 27.19 | 27.45 | 1,756,781 | -0.91(-3.21%) |
Dec 18, 2007 | 28.00 | 28.61 | 28.00 | 28.36 | 923,187 | +0.53(+1.90%) |
Dec 17, 2007 | 29.03 | 29.41 | 27.73 | 27.83 | 1,210,944 | -1.40(-4.79%) |
Dec 14, 2007 | 28.73 | 29.36 | 28.50 | 29.23 | 1,146,119 | +0.33(+1.14%) |
Dec 13, 2007 | 29.43 | 29.54 | 28.50 | 28.90 | 1,660,279 | -1.04(-3.47%) |
Dec 12, 2007 | 30.12 | 30.75 | 29.06 | 29.94 | 2,326,343 | +0.79(+2.71%) |
Dec 11, 2007 | 29.90 | 30.50 | 29.10 | 29.15 | 1,738,288 | -0.74(-2.48%) |
Dec 10, 2007 | 29.28 | 30.84 | 29.14 | 29.89 | 2,392,012 | +1.86(+6.64%) |
Dec 07, 2007 | 29.02 | 29.27 | 27.88 | 28.03 | 1,570,214 | -0.83(-2.88%) |
Dec 06, 2007 | 28.05 | 29.06 | 27.80 | 28.86 | 1,774,630 | +0.72(+2.56%) |
Dec 05, 2007 | 27.05 | 28.14 | 26.82 | 28.14 | 2,225,171 | +1.52(+5.71%) |
Dec 04, 2007 | 26.62 | 27.18 | 26.28 | 26.62 | 1,904,478 | -0.27(-1.00%) |