Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.17 | 21.17 | 19.99 | 20.08 | 2,948,598 | -1.27(-5.93%) |
Feb 28, 2008 | 22.57 | 22.79 | 21.31 | 21.35 | 2,991,533 | -1.77(-7.66%) |
Feb 27, 2008 | 24.57 | 25.00 | 22.63 | 23.12 | 4,280,001 | -0.21(-0.90%) |
Feb 26, 2008 | 22.83 | 23.73 | 22.71 | 23.33 | 2,393,984 | +0.21(+0.91%) |
Feb 25, 2008 | 22.30 | 23.18 | 21.99 | 23.12 | 1,726,491 | +0.91(+4.12%) |
Feb 22, 2008 | 22.26 | 22.51 | 21.90 | 22.21 | 1,866,818 | -0.04(-0.17%) |
Feb 21, 2008 | 23.72 | 24.21 | 22.21 | 22.24 | 2,185,800 | -1.38(-5.84%) |
Feb 20, 2008 | 23.98 | 24.02 | 23.42 | 23.62 | 1,618,233 | -0.42(-1.74%) |
Feb 19, 2008 | 23.90 | 24.42 | 23.60 | 24.04 | 1,304,990 | +0.34(+1.45%) |
Feb 18, 2008 | 24.04 | 24.06 | 23.48 | 23.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.04 | 24.06 | 23.48 | 23.70 | 1,235,953 | -0.39(-1.62%) |
Feb 14, 2008 | 24.87 | 24.90 | 24.07 | 24.09 | 1,255,959 | -0.69(-2.77%) |
Feb 13, 2008 | 24.46 | 25.10 | 24.44 | 24.78 | 1,230,361 | +0.25(+1.01%) |
Feb 12, 2008 | 24.30 | 24.84 | 24.27 | 24.53 | 1,329,629 | +0.39(+1.62%) |
Feb 11, 2008 | 24.76 | 24.76 | 24.04 | 24.14 | 1,301,275 | -0.52(-2.12%) |
Feb 08, 2008 | 24.67 | 24.98 | 24.10 | 24.66 | 1,529,195 | -0.03(-0.12%) |
Feb 07, 2008 | 24.09 | 24.96 | 24.07 | 24.69 | 1,326,825 | +0.59(+2.45%) |
Feb 06, 2008 | 25.50 | 25.60 | 24.03 | 24.10 | 1,366,022 | -1.37(-5.38%) |
Feb 05, 2008 | 24.84 | 25.96 | 24.84 | 25.47 | 1,422,135 | +0.22(+0.87%) |
Feb 04, 2008 | 26.18 | 26.26 | 25.19 | 25.25 | 1,269,146 | -0.85(-3.25%) |
Feb 01, 2008 | 25.57 | 26.53 | 25.43 | 26.10 | 2,453,255 | +0.69(+2.70%) |
Jan 31, 2008 | 23.84 | 25.70 | 23.43 | 25.41 | 2,272,711 | +1.52(+6.38%) |
Jan 30, 2008 | 24.47 | 24.55 | 23.84 | 23.89 | 882,044 | -0.63(-2.56%) |
Jan 29, 2008 | 24.56 | 24.92 | 24.12 | 24.52 | 1,374,841 | +0.04(+0.16%) |
Jan 28, 2008 | 23.91 | 24.50 | 23.37 | 24.48 | 1,480,361 | +0.40(+1.66%) |
Jan 25, 2008 | 24.99 | 25.07 | 23.87 | 24.08 | 1,229,903 | -0.74(-2.99%) |
Jan 24, 2008 | 24.92 | 25.31 | 24.33 | 24.82 | 1,888,734 | +0.09(+0.35%) |
Jan 23, 2008 | 22.93 | 25.21 | 22.87 | 24.74 | 3,122,534 | +0.99(+4.17%) |
Jan 22, 2008 | 22.86 | 24.04 | 22.62 | 23.75 | 3,506,975 | +0.09(+0.36%) |
Jan 21, 2008 | 24.39 | 24.39 | 23.05 | 23.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.39 | 24.39 | 23.05 | 23.66 | 2,961,148 | -0.62(-2.55%) |
Jan 17, 2008 | 25.26 | 25.30 | 24.25 | 24.28 | 2,000,113 | -0.83(-3.30%) |
Jan 16, 2008 | 25.36 | 25.96 | 25.01 | 25.11 | 2,173,657 | -0.24(-0.94%) |
Jan 15, 2008 | 26.10 | 26.51 | 25.14 | 25.35 | 2,387,782 | -0.98(-3.73%) |
Jan 14, 2008 | 27.29 | 27.29 | 25.95 | 26.33 | 1,729,957 | -0.63(-2.33%) |
Jan 11, 2008 | 27.62 | 27.62 | 26.90 | 26.96 | 884,603 | -0.55(-2.01%) |
Jan 10, 2008 | 27.43 | 27.86 | 27.08 | 27.51 | 1,773,119 | -0.14(-0.52%) |
Jan 09, 2008 | 27.25 | 27.68 | 26.80 | 27.65 | 972,028 | +0.42(+1.54%) |
Jan 08, 2008 | 28.96 | 29.19 | 27.21 | 27.23 | 1,544,758 | -1.50(-5.20%) |
Jan 07, 2008 | 28.80 | 29.50 | 28.43 | 28.73 | 1,058,263 | +0.01(+0.03%) |
Jan 04, 2008 | 30.24 | 30.24 | 28.50 | 28.72 | 1,389,804 | -1.88(-6.13%) |
Jan 03, 2008 | 31.84 | 31.84 | 30.47 | 30.59 | 827,854 | -1.12(-3.54%) |
Jan 02, 2008 | 32.38 | 32.47 | 31.55 | 31.72 | 827,434 | -0.72(-2.23%) |
Jan 01, 2008 | 32.59 | 32.69 | 32.28 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.59 | 32.69 | 32.28 | 32.44 | 1,049,461 | -0.13(-0.41%) |
Dec 28, 2007 | 32.61 | 32.88 | 32.51 | 32.58 | 383,629 | +0.06(+0.18%) |
Dec 27, 2007 | 33.58 | 33.58 | 32.27 | 32.52 | 913,881 | -1.19(-3.53%) |
Dec 26, 2007 | 33.37 | 33.78 | 33.29 | 33.71 | 492,378 | -0.07(-0.20%) |
Dec 24, 2007 | 33.57 | 33.82 | 33.19 | 33.78 | 242,696 | +0.16(+0.48%) |
Dec 21, 2007 | 33.37 | 33.63 | 33.12 | 33.61 | 873,929 | +0.30(+0.89%) |
Dec 20, 2007 | 33.61 | 33.77 | 32.95 | 33.32 | 644,674 | +0.00(+0.00%) |
Dec 19, 2007 | 33.16 | 33.47 | 32.92 | 33.32 | 426,582 | +0.23(+0.69%) |
Dec 18, 2007 | 33.61 | 33.61 | 32.85 | 33.09 | 1,185,494 | -0.29(-0.86%) |
Dec 17, 2007 | 33.81 | 33.98 | 33.06 | 33.38 | 742,055 | -0.50(-1.46%) |
Dec 14, 2007 | 34.08 | 34.32 | 33.73 | 33.87 | 850,696 | -0.48(-1.39%) |
Dec 13, 2007 | 34.43 | 34.57 | 33.80 | 34.35 | 1,145,847 | -0.30(-0.88%) |
Dec 12, 2007 | 36.33 | 36.33 | 34.23 | 34.65 | 857,680 | -0.85(-2.39%) |
Dec 11, 2007 | 36.81 | 36.87 | 35.49 | 35.50 | 726,192 | -1.29(-3.52%) |
Dec 10, 2007 | 37.01 | 37.20 | 36.37 | 36.79 | 579,695 | -0.19(-0.51%) |
Dec 07, 2007 | 36.30 | 37.20 | 36.30 | 36.98 | 645,489 | +0.70(+1.92%) |
Dec 06, 2007 | 36.03 | 36.33 | 35.77 | 36.29 | 833,946 | +0.08(+0.21%) |
Dec 05, 2007 | 35.92 | 37.14 | 35.79 | 36.21 | 1,626,451 | +0.82(+2.31%) |
Dec 04, 2007 | 35.80 | 35.87 | 35.16 | 35.39 | 936,338 | -0.74(-2.06%) |