Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.25 | 22.26 | 21.89 | 21.96 | 8,245,251 | -0.49(-2.19%) |
Feb 28, 2008 | 22.65 | 22.70 | 22.27 | 22.46 | 6,828,285 | -0.31(-1.38%) |
Feb 27, 2008 | 22.54 | 22.88 | 22.46 | 22.77 | 8,112,168 | +0.14(+0.61%) |
Feb 26, 2008 | 22.47 | 22.88 | 22.37 | 22.63 | 8,285,306 | +0.10(+0.42%) |
Feb 25, 2008 | 22.24 | 22.68 | 22.00 | 22.54 | 7,937,393 | +0.30(+1.33%) |
Feb 22, 2008 | 22.25 | 22.40 | 21.78 | 22.24 | 8,812,183 | +0.05(+0.21%) |
Feb 21, 2008 | 22.39 | 22.50 | 22.11 | 22.20 | 7,542,518 | -0.16(-0.72%) |
Feb 20, 2008 | 21.90 | 22.42 | 21.70 | 22.36 | 8,285,051 | +0.31(+1.40%) |
Feb 19, 2008 | 22.12 | 22.27 | 21.77 | 22.05 | 6,620,107 | +0.17(+0.76%) |
Feb 18, 2008 | 21.84 | 21.94 | 21.45 | 21.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.84 | 21.94 | 21.45 | 21.88 | 5,917,149 | +0.00(+0.00%) |
Feb 14, 2008 | 21.97 | 22.14 | 21.74 | 21.88 | 7,614,314 | -0.04(-0.18%) |
Feb 13, 2008 | 21.32 | 22.00 | 21.32 | 21.92 | 7,534,030 | +0.17(+0.78%) |
Feb 12, 2008 | 21.03 | 21.94 | 21.03 | 21.75 | 11,140,776 | +0.81(+3.88%) |
Feb 11, 2008 | 21.15 | 21.19 | 20.74 | 20.94 | 9,435,837 | -0.18(-0.83%) |
Feb 08, 2008 | 21.02 | 21.22 | 20.73 | 21.12 | 11,142,314 | +0.02(+0.12%) |
Feb 07, 2008 | 20.58 | 21.12 | 20.51 | 21.09 | 10,812,799 | +0.43(+2.06%) |
Feb 06, 2008 | 20.82 | 21.15 | 20.62 | 20.67 | 8,743,344 | -0.05(-0.24%) |
Feb 05, 2008 | 20.94 | 21.03 | 20.66 | 20.72 | 11,172,362 | -0.61(-2.84%) |
Feb 04, 2008 | 21.35 | 21.43 | 21.00 | 21.32 | 8,310,035 | -0.04(-0.20%) |
Feb 01, 2008 | 21.63 | 21.80 | 20.85 | 21.36 | 13,126,538 | -0.14(-0.64%) |
Jan 31, 2008 | 20.94 | 21.84 | 20.48 | 21.50 | 17,191,060 | +0.09(+0.44%) |
Jan 30, 2008 | 22.07 | 22.33 | 21.24 | 21.40 | 12,590,873 | -0.50(-2.27%) |
Jan 29, 2008 | 22.17 | 22.26 | 21.54 | 21.90 | 9,566,544 | -0.01(-0.05%) |
Jan 28, 2008 | 21.51 | 21.91 | 21.20 | 21.91 | 6,813,689 | +0.48(+2.23%) |
Jan 25, 2008 | 22.01 | 22.11 | 21.33 | 21.43 | 8,398,201 | -0.33(-1.50%) |
Jan 24, 2008 | 22.15 | 22.15 | 21.61 | 21.76 | 9,928,653 | -0.27(-1.21%) |
Jan 23, 2008 | 20.99 | 22.05 | 20.57 | 22.03 | 15,282,530 | +0.45(+2.09%) |
Jan 22, 2008 | 20.21 | 21.81 | 19.97 | 21.58 | 16,192,834 | +0.60(+2.87%) |
Jan 21, 2008 | 22.03 | 22.10 | 20.79 | 20.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.03 | 22.10 | 20.79 | 20.98 | 18,649,458 | -0.92(-4.21%) |
Jan 17, 2008 | 22.50 | 22.52 | 21.82 | 21.90 | 11,289,933 | -0.58(-2.57%) |
Jan 16, 2008 | 22.25 | 22.82 | 22.18 | 22.47 | 9,355,581 | +0.07(+0.33%) |
Jan 15, 2008 | 22.45 | 22.66 | 22.26 | 22.40 | 9,389,880 | -0.36(-1.58%) |
Jan 14, 2008 | 23.12 | 23.12 | 22.47 | 22.76 | 7,705,728 | -0.21(-0.93%) |
Jan 11, 2008 | 22.95 | 23.16 | 22.59 | 22.97 | 9,799,028 | -0.00(-0.02%) |
Jan 10, 2008 | 22.93 | 23.58 | 22.76 | 22.98 | 14,543,634 | -0.09(-0.40%) |
Jan 09, 2008 | 22.48 | 23.07 | 22.39 | 23.07 | 11,756,571 | +0.65(+2.92%) |
Jan 08, 2008 | 22.46 | 22.60 | 22.22 | 22.41 | 13,308,928 | +0.11(+0.47%) |
Jan 07, 2008 | 22.04 | 22.52 | 22.01 | 22.31 | 7,004,759 | +0.36(+1.65%) |
Jan 04, 2008 | 22.03 | 22.27 | 21.87 | 21.95 | 5,955,084 | -0.14(-0.64%) |
Jan 03, 2008 | 21.94 | 22.48 | 21.89 | 22.09 | 7,316,913 | +0.28(+1.28%) |
Jan 02, 2008 | 21.99 | 22.07 | 21.65 | 21.81 | 6,747,910 | -0.23(-1.05%) |
Jan 01, 2008 | 21.96 | 22.21 | 21.93 | 22.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.96 | 22.21 | 21.93 | 22.04 | 3,636,643 | +0.05(+0.22%) |
Dec 28, 2007 | 22.07 | 22.19 | 21.96 | 21.99 | 3,493,928 | +0.12(+0.56%) |
Dec 27, 2007 | 22.11 | 22.14 | 21.79 | 21.87 | 3,809,696 | -0.22(-1.00%) |
Dec 26, 2007 | 22.14 | 22.19 | 21.83 | 22.09 | 2,512,313 | +0.09(+0.40%) |
Dec 24, 2007 | 22.15 | 22.18 | 21.66 | 22.00 | 2,115,014 | +0.09(+0.42%) |
Dec 21, 2007 | 21.64 | 21.93 | 21.50 | 21.91 | 7,772,757 | +0.56(+2.62%) |
Dec 20, 2007 | 21.53 | 21.62 | 21.11 | 21.35 | 5,318,541 | -0.07(-0.31%) |
Dec 19, 2007 | 21.39 | 21.63 | 21.19 | 21.42 | 4,735,968 | +0.18(+0.85%) |
Dec 18, 2007 | 21.27 | 21.35 | 20.86 | 21.24 | 5,908,286 | +0.29(+1.39%) |
Dec 17, 2007 | 21.13 | 21.25 | 20.94 | 20.95 | 4,288,123 | -0.23(-1.08%) |
Dec 14, 2007 | 21.64 | 21.69 | 21.16 | 21.18 | 6,054,085 | -0.58(-2.67%) |
Dec 13, 2007 | 21.35 | 21.80 | 21.20 | 21.76 | 6,455,507 | +0.26(+1.23%) |
Dec 12, 2007 | 21.63 | 22.09 | 21.14 | 21.49 | 7,108,672 | +0.25(+1.18%) |
Dec 11, 2007 | 22.07 | 22.20 | 21.13 | 21.24 | 8,864,092 | -0.75(-3.39%) |
Dec 10, 2007 | 21.73 | 22.13 | 21.73 | 21.99 | 5,184,541 | +0.27(+1.26%) |
Dec 07, 2007 | 22.06 | 22.16 | 21.67 | 21.71 | 5,314,223 | -0.34(-1.56%) |
Dec 06, 2007 | 21.98 | 22.13 | 21.75 | 22.06 | 4,533,518 | +0.08(+0.35%) |
Dec 05, 2007 | 21.82 | 22.14 | 21.75 | 21.98 | 3,926,367 | +0.32(+1.50%) |
Dec 04, 2007 | 22.00 | 22.21 | 21.63 | 21.66 | 6,369,589 | -0.42(-1.91%) |