Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.44 | 24.69 | 23.99 | 24.07 | 10,485,806 | -0.64(-2.57%) |
Feb 28, 2008 | 25.26 | 25.41 | 24.53 | 24.71 | 6,636,608 | -0.75(-2.93%) |
Feb 27, 2008 | 25.41 | 25.76 | 25.14 | 25.45 | 6,542,811 | -0.04(-0.16%) |
Feb 26, 2008 | 24.64 | 25.85 | 24.58 | 25.49 | 13,572,065 | +0.79(+3.20%) |
Feb 25, 2008 | 24.37 | 25.14 | 24.13 | 24.70 | 6,287,227 | +0.33(+1.34%) |
Feb 22, 2008 | 24.72 | 24.72 | 23.99 | 24.38 | 6,997,424 | -0.23(-0.95%) |
Feb 21, 2008 | 24.35 | 25.46 | 24.27 | 24.61 | 13,063,174 | +0.37(+1.51%) |
Feb 20, 2008 | 22.86 | 24.43 | 22.84 | 24.25 | 12,268,561 | +1.29(+5.62%) |
Feb 19, 2008 | 23.75 | 23.86 | 22.91 | 22.96 | 7,286,585 | -0.48(-2.03%) |
Feb 18, 2008 | 23.62 | 23.97 | 23.23 | 23.43 | 5,397,320 | +0.00(+0.00%) |
Feb 15, 2008 | 23.62 | 23.97 | 23.23 | 23.43 | 5,397,320 | -0.35(-1.47%) |
Feb 14, 2008 | 24.53 | 24.68 | 23.67 | 23.78 | 7,095,619 | -0.81(-3.31%) |
Feb 13, 2008 | 24.61 | 24.90 | 24.19 | 24.59 | 8,693,124 | +0.70(+2.93%) |
Feb 12, 2008 | 24.42 | 24.57 | 23.87 | 23.90 | 8,850,897 | -0.27(-1.11%) |
Feb 11, 2008 | 24.03 | 24.54 | 23.93 | 24.17 | 6,226,737 | +0.13(+0.55%) |
Feb 08, 2008 | 23.72 | 24.13 | 23.52 | 24.03 | 6,011,577 | +0.33(+1.38%) |
Feb 07, 2008 | 23.33 | 24.03 | 22.95 | 23.71 | 7,195,112 | +0.21(+0.90%) |
Feb 06, 2008 | 24.02 | 24.22 | 23.41 | 23.49 | 5,128,611 | -0.37(-1.56%) |
Feb 05, 2008 | 24.35 | 24.58 | 23.83 | 23.87 | 5,200,458 | -0.87(-3.52%) |
Feb 04, 2008 | 25.36 | 25.63 | 24.64 | 24.74 | 5,751,562 | -0.54(-2.15%) |
Feb 01, 2008 | 24.29 | 25.43 | 24.10 | 25.28 | 8,728,144 | +1.34(+5.60%) |
Jan 31, 2008 | 23.57 | 24.21 | 23.12 | 23.94 | 8,364,903 | -0.07(-0.29%) |
Jan 30, 2008 | 24.21 | 24.43 | 23.82 | 24.01 | 8,459,212 | -0.25(-1.04%) |
Jan 29, 2008 | 24.72 | 24.96 | 23.90 | 24.26 | 7,455,879 | -0.43(-1.74%) |
Jan 28, 2008 | 24.15 | 24.75 | 24.04 | 24.69 | 6,116,322 | +0.53(+2.18%) |
Jan 25, 2008 | 24.31 | 24.81 | 23.84 | 24.17 | 15,291,959 | +0.11(+0.48%) |
Jan 24, 2008 | 24.25 | 25.01 | 23.88 | 24.05 | 11,598,238 | -0.44(-1.80%) |
Jan 23, 2008 | 23.72 | 24.72 | 22.98 | 24.49 | 11,736,734 | +0.10(+0.42%) |
Jan 22, 2008 | 23.77 | 24.85 | 23.77 | 24.39 | 8,210,911 | -0.67(-2.68%) |
Jan 21, 2008 | 25.06 | 25.44 | 24.39 | 25.06 | 10,031,141 | +0.00(+0.00%) |
Jan 18, 2008 | 25.06 | 25.44 | 24.39 | 25.06 | 10,031,141 | +0.66(+2.72%) |
Jan 17, 2008 | 25.15 | 25.40 | 24.20 | 24.39 | 13,538,291 | -0.60(-2.41%) |
Jan 16, 2008 | 23.59 | 25.56 | 23.28 | 25.00 | 12,980,580 | +1.26(+5.29%) |
Jan 15, 2008 | 24.47 | 24.72 | 23.72 | 23.74 | 9,634,550 | -0.79(-3.22%) |
Jan 14, 2008 | 24.22 | 24.59 | 24.13 | 24.53 | 5,329,181 | +0.57(+2.39%) |
Jan 11, 2008 | 24.38 | 24.54 | 23.87 | 23.96 | 5,343,084 | -0.52(-2.13%) |
Jan 10, 2008 | 24.17 | 24.80 | 23.89 | 24.48 | 7,214,502 | +0.10(+0.42%) |
Jan 09, 2008 | 23.97 | 24.47 | 23.69 | 24.38 | 8,539,176 | +0.37(+1.55%) |
Jan 08, 2008 | 24.58 | 25.00 | 23.98 | 24.00 | 8,889,661 | -0.75(-3.01%) |
Jan 07, 2008 | 24.98 | 25.28 | 24.43 | 24.75 | 8,440,475 | -0.19(-0.76%) |
Jan 04, 2008 | 25.95 | 26.01 | 24.70 | 24.94 | 9,245,122 | -1.31(-5.00%) |
Jan 03, 2008 | 26.37 | 26.59 | 25.92 | 26.25 | 6,221,492 | -0.42(-1.57%) |
Jan 02, 2008 | 27.45 | 27.71 | 26.40 | 26.67 | 6,806,630 | -0.93(-3.36%) |
Jan 01, 2008 | 27.84 | 27.96 | 27.55 | 27.60 | 2,868,261 | +0.00(+0.00%) |
Dec 31, 2007 | 27.84 | 27.96 | 27.55 | 27.60 | 2,848,729 | -0.33(-1.17%) |
Dec 28, 2007 | 28.18 | 28.22 | 27.80 | 27.92 | 2,369,919 | -0.07(-0.25%) |
Dec 27, 2007 | 28.37 | 28.51 | 27.94 | 27.99 | 2,486,041 | -0.33(-1.15%) |
Dec 26, 2007 | 28.55 | 28.71 | 28.13 | 28.32 | 2,476,440 | -0.28(-0.98%) |
Dec 24, 2007 | 28.43 | 28.70 | 28.35 | 28.60 | 1,474,826 | +0.16(+0.56%) |
Dec 21, 2007 | 28.45 | 28.66 | 28.15 | 28.44 | 7,034,788 | +0.28(+1.00%) |
Dec 20, 2007 | 27.66 | 28.19 | 27.64 | 28.16 | 5,333,549 | +0.52(+1.89%) |
Dec 19, 2007 | 27.70 | 27.92 | 27.61 | 27.64 | 3,429,912 | -0.09(-0.31%) |
Dec 18, 2007 | 27.61 | 27.94 | 27.35 | 27.72 | 4,122,124 | +0.32(+1.15%) |
Dec 17, 2007 | 27.35 | 27.79 | 27.25 | 27.41 | 3,881,963 | -0.04(-0.15%) |
Dec 14, 2007 | 27.45 | 27.79 | 27.33 | 27.45 | 3,807,077 | -0.38(-1.38%) |
Dec 13, 2007 | 28.19 | 28.53 | 27.61 | 27.83 | 5,509,691 | -0.49(-1.74%) |
Dec 12, 2007 | 28.65 | 29.07 | 28.00 | 28.33 | 5,393,090 | -0.04(-0.14%) |
Dec 11, 2007 | 29.54 | 29.55 | 28.30 | 28.37 | 6,946,320 | -1.05(-3.58%) |
Dec 10, 2007 | 29.06 | 29.71 | 28.80 | 29.42 | 6,146,541 | +0.56(+1.93%) |
Dec 07, 2007 | 28.80 | 29.19 | 28.57 | 28.86 | 4,581,557 | -0.05(-0.16%) |
Dec 06, 2007 | 27.94 | 28.96 | 27.77 | 28.91 | 6,218,213 | +1.00(+3.59%) |
Dec 05, 2007 | 27.60 | 28.14 | 27.60 | 27.91 | 6,658,069 | +0.48(+1.75%) |
Dec 04, 2007 | 27.32 | 27.59 | 27.23 | 27.43 | 5,277,808 | -0.10(-0.35%) |