Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.88 | 23.89 | 23.49 | 23.57 | 7,683,237 | -0.53(-2.19%) |
Feb 28, 2008 | 24.31 | 24.36 | 23.90 | 24.10 | 6,362,854 | -0.34(-1.38%) |
Feb 27, 2008 | 24.19 | 24.55 | 24.10 | 24.44 | 7,559,225 | +0.15(+0.61%) |
Feb 26, 2008 | 24.12 | 24.55 | 24.00 | 24.29 | 7,720,562 | +0.10(+0.42%) |
Feb 25, 2008 | 23.87 | 24.34 | 23.61 | 24.19 | 7,396,364 | +0.32(+1.33%) |
Feb 22, 2008 | 23.87 | 24.04 | 23.37 | 23.87 | 8,211,525 | +0.05(+0.21%) |
Feb 21, 2008 | 24.03 | 24.15 | 23.73 | 23.82 | 7,028,403 | -0.17(-0.72%) |
Feb 20, 2008 | 23.50 | 24.06 | 23.29 | 23.99 | 7,720,324 | +0.33(+1.40%) |
Feb 19, 2008 | 23.74 | 23.90 | 23.37 | 23.66 | 6,168,866 | +0.18(+0.76%) |
Feb 18, 2008 | 23.44 | 23.54 | 23.02 | 23.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.44 | 23.54 | 23.02 | 23.48 | 5,513,823 | +0.00(+0.00%) |
Feb 14, 2008 | 23.58 | 23.76 | 23.33 | 23.48 | 7,095,306 | -0.04(-0.18%) |
Feb 13, 2008 | 22.88 | 23.61 | 22.88 | 23.53 | 7,020,495 | +0.18(+0.78%) |
Feb 12, 2008 | 22.57 | 23.54 | 22.57 | 23.34 | 10,381,397 | +0.87(+3.88%) |
Feb 11, 2008 | 22.70 | 22.74 | 22.25 | 22.47 | 8,792,670 | -0.19(-0.83%) |
Feb 08, 2008 | 22.56 | 22.77 | 22.25 | 22.66 | 10,382,830 | +0.03(+0.12%) |
Feb 07, 2008 | 22.09 | 22.66 | 22.01 | 22.63 | 10,075,775 | +0.46(+2.06%) |
Feb 06, 2008 | 22.34 | 22.69 | 22.13 | 22.18 | 8,147,378 | -0.05(-0.24%) |
Feb 05, 2008 | 22.47 | 22.57 | 22.17 | 22.23 | 10,410,829 | -0.65(-2.84%) |
Feb 04, 2008 | 22.91 | 23.00 | 22.54 | 22.88 | 7,743,605 | -0.05(-0.20%) |
Feb 01, 2008 | 23.22 | 23.39 | 22.38 | 22.93 | 12,231,805 | -0.15(-0.64%) |
Jan 31, 2008 | 22.47 | 23.44 | 21.98 | 23.07 | 16,019,280 | +0.10(+0.44%) |
Jan 30, 2008 | 23.69 | 23.97 | 22.79 | 22.97 | 11,732,652 | -0.53(-2.27%) |
Jan 29, 2008 | 23.79 | 23.89 | 23.12 | 23.50 | 8,914,468 | -0.01(-0.05%) |
Jan 28, 2008 | 23.08 | 23.51 | 22.75 | 23.51 | 6,349,253 | +0.51(+2.23%) |
Jan 25, 2008 | 23.62 | 23.72 | 22.90 | 23.00 | 7,825,762 | -0.35(-1.50%) |
Jan 24, 2008 | 23.78 | 23.78 | 23.19 | 23.35 | 9,251,895 | -0.29(-1.21%) |
Jan 23, 2008 | 22.52 | 23.67 | 22.08 | 23.64 | 14,240,840 | +0.48(+2.09%) |
Jan 22, 2008 | 21.69 | 23.41 | 21.43 | 23.16 | 15,089,096 | +0.65(+2.87%) |
Jan 21, 2008 | 23.65 | 23.71 | 22.31 | 22.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.65 | 23.71 | 22.31 | 22.51 | 17,378,272 | -0.99(-4.21%) |
Jan 17, 2008 | 24.15 | 24.17 | 23.41 | 23.50 | 10,520,387 | -0.62(-2.57%) |
Jan 16, 2008 | 23.88 | 24.49 | 23.80 | 24.12 | 8,717,885 | +0.08(+0.33%) |
Jan 15, 2008 | 24.10 | 24.32 | 23.89 | 24.04 | 8,749,846 | -0.39(-1.58%) |
Jan 14, 2008 | 24.81 | 24.81 | 24.11 | 24.42 | 7,180,489 | -0.23(-0.93%) |
Jan 11, 2008 | 24.62 | 24.86 | 24.24 | 24.66 | 9,131,105 | -0.00(-0.02%) |
Jan 10, 2008 | 24.60 | 25.30 | 24.43 | 24.66 | 13,552,309 | -0.10(-0.40%) |
Jan 09, 2008 | 24.13 | 24.76 | 24.03 | 24.76 | 10,955,218 | +0.70(+2.92%) |
Jan 08, 2008 | 24.11 | 24.25 | 23.84 | 24.05 | 12,401,762 | +0.11(+0.47%) |
Jan 07, 2008 | 23.65 | 24.17 | 23.62 | 23.94 | 6,527,300 | +0.39(+1.65%) |
Jan 04, 2008 | 23.64 | 23.90 | 23.47 | 23.55 | 5,549,173 | -0.15(-0.64%) |
Jan 03, 2008 | 23.54 | 24.12 | 23.49 | 23.70 | 6,818,176 | +0.30(+1.27%) |
Jan 02, 2008 | 23.59 | 23.68 | 23.23 | 23.41 | 6,287,958 | -0.25(-1.05%) |
Jan 01, 2008 | 23.57 | 23.83 | 23.53 | 23.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.57 | 23.83 | 23.53 | 23.65 | 3,388,761 | +0.05(+0.22%) |
Dec 28, 2007 | 23.68 | 23.82 | 23.57 | 23.60 | 3,255,774 | +0.13(+0.56%) |
Dec 27, 2007 | 23.73 | 23.76 | 23.38 | 23.47 | 3,550,019 | -0.24(-1.00%) |
Dec 26, 2007 | 23.76 | 23.81 | 23.42 | 23.71 | 2,341,068 | +0.09(+0.40%) |
Dec 24, 2007 | 23.77 | 23.80 | 23.24 | 23.61 | 1,970,850 | +0.10(+0.42%) |
Dec 21, 2007 | 23.22 | 23.53 | 23.08 | 23.51 | 7,242,949 | +0.60(+2.62%) |
Dec 20, 2007 | 23.11 | 23.20 | 22.66 | 22.91 | 4,956,018 | -0.07(-0.31%) |
Dec 19, 2007 | 22.95 | 23.21 | 22.74 | 22.99 | 4,413,154 | +0.19(+0.84%) |
Dec 18, 2007 | 22.82 | 22.91 | 22.39 | 22.79 | 5,505,565 | +0.31(+1.39%) |
Dec 17, 2007 | 22.67 | 22.80 | 22.48 | 22.48 | 3,995,835 | -0.25(-1.08%) |
Dec 14, 2007 | 23.23 | 23.27 | 22.71 | 22.73 | 5,641,425 | -0.62(-2.67%) |
Dec 13, 2007 | 22.91 | 23.39 | 22.75 | 23.35 | 6,015,486 | +0.28(+1.23%) |
Dec 12, 2007 | 23.21 | 23.71 | 22.69 | 23.07 | 6,624,130 | +0.27(+1.18%) |
Dec 11, 2007 | 23.68 | 23.83 | 22.68 | 22.80 | 8,259,896 | -0.80(-3.39%) |
Dec 10, 2007 | 23.32 | 23.74 | 23.32 | 23.60 | 4,831,151 | +0.29(+1.26%) |
Dec 07, 2007 | 23.67 | 23.78 | 23.25 | 23.30 | 4,951,994 | -0.37(-1.56%) |
Dec 06, 2007 | 23.58 | 23.74 | 23.34 | 23.67 | 4,224,504 | +0.08(+0.35%) |
Dec 05, 2007 | 23.42 | 23.76 | 23.34 | 23.59 | 3,658,737 | +0.35(+1.49%) |
Dec 04, 2007 | 23.61 | 23.83 | 23.22 | 23.24 | 5,935,424 | -0.45(-1.91%) |