Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.53 | 22.62 | 22.21 | 22.24 | 557,371 | -0.52(-2.27%) |
Feb 28, 2008 | 23.02 | 23.02 | 22.70 | 22.76 | 425,577 | -0.57(-2.46%) |
Feb 27, 2008 | 23.22 | 23.61 | 23.16 | 23.33 | 528,446 | +0.12(+0.50%) |
Feb 26, 2008 | 23.10 | 23.33 | 22.54 | 23.21 | 681,176 | +0.39(+1.72%) |
Feb 25, 2008 | 22.53 | 22.82 | 22.41 | 22.82 | 1,143,074 | +0.49(+2.18%) |
Feb 22, 2008 | 22.43 | 22.43 | 21.95 | 22.33 | 379,460 | -0.15(-0.68%) |
Feb 21, 2008 | 22.81 | 22.85 | 22.41 | 22.49 | 498,642 | -0.01(-0.06%) |
Feb 20, 2008 | 22.45 | 22.62 | 22.23 | 22.50 | 676,746 | -0.28(-1.24%) |
Feb 19, 2008 | 22.83 | 23.12 | 22.65 | 22.78 | 708,179 | +0.78(+3.57%) |
Feb 18, 2008 | 21.96 | 22.01 | 21.65 | 22.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.96 | 22.01 | 21.65 | 22.00 | 561,107 | +0.04(+0.17%) |
Feb 14, 2008 | 22.14 | 22.29 | 21.88 | 21.96 | 1,073,484 | +0.60(+2.79%) |
Feb 13, 2008 | 21.47 | 21.47 | 21.25 | 21.37 | 1,182,210 | -0.20(-0.91%) |
Feb 12, 2008 | 21.58 | 21.88 | 21.37 | 21.56 | 1,036,741 | -0.02(-0.10%) |
Feb 11, 2008 | 21.30 | 21.64 | 21.25 | 21.59 | 537,372 | +0.31(+1.43%) |
Feb 08, 2008 | 21.28 | 21.53 | 21.16 | 21.28 | 585,126 | -0.27(-1.25%) |
Feb 07, 2008 | 21.64 | 21.71 | 21.36 | 21.55 | 776,020 | -0.11(-0.50%) |
Feb 06, 2008 | 22.14 | 22.14 | 21.62 | 21.66 | 1,470,534 | -0.22(-1.00%) |
Feb 05, 2008 | 22.57 | 22.57 | 21.84 | 21.88 | 1,199,454 | -1.25(-5.41%) |
Feb 04, 2008 | 23.26 | 23.33 | 23.08 | 23.13 | 750,894 | -0.15(-0.66%) |
Feb 01, 2008 | 23.13 | 23.29 | 22.92 | 23.28 | 711,171 | +0.36(+1.55%) |
Jan 31, 2008 | 22.67 | 23.05 | 22.37 | 22.92 | 1,365,204 | -0.33(-1.44%) |
Jan 30, 2008 | 22.53 | 23.56 | 22.53 | 23.26 | 1,308,885 | +0.84(+3.76%) |
Jan 29, 2008 | 21.88 | 22.42 | 21.88 | 22.41 | 561,685 | +0.50(+2.29%) |
Jan 28, 2008 | 21.67 | 21.91 | 21.46 | 21.91 | 565,050 | +0.01(+0.07%) |
Jan 25, 2008 | 21.98 | 22.35 | 21.73 | 21.90 | 885,590 | +0.68(+3.18%) |
Jan 24, 2008 | 21.26 | 21.35 | 20.96 | 21.22 | 882,775 | -0.07(-0.34%) |
Jan 23, 2008 | 20.44 | 21.34 | 20.20 | 21.29 | 1,897,907 | +0.37(+1.77%) |
Jan 22, 2008 | 20.21 | 21.09 | 19.88 | 20.92 | 1,250,388 | -0.58(-2.70%) |
Jan 21, 2008 | 21.80 | 22.02 | 21.16 | 21.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.80 | 22.02 | 21.16 | 21.51 | 1,202,805 | +0.36(+1.72%) |
Jan 17, 2008 | 21.32 | 21.76 | 21.08 | 21.14 | 1,170,923 | +0.04(+0.17%) |
Jan 16, 2008 | 21.46 | 21.46 | 21.03 | 21.11 | 1,964,962 | -0.42(-1.96%) |
Jan 15, 2008 | 22.09 | 22.09 | 21.45 | 21.53 | 2,224,319 | -1.41(-6.15%) |
Jan 14, 2008 | 22.78 | 23.03 | 22.76 | 22.94 | 694,992 | +0.25(+1.12%) |
Jan 11, 2008 | 22.69 | 22.89 | 22.52 | 22.68 | 4,317,347 | -0.06(-0.26%) |
Jan 10, 2008 | 22.67 | 22.89 | 22.38 | 22.74 | 908,465 | -0.28(-1.20%) |
Jan 09, 2008 | 22.82 | 23.03 | 22.58 | 23.02 | 1,682,784 | +0.09(+0.38%) |
Jan 08, 2008 | 23.61 | 23.61 | 22.87 | 22.93 | 1,913,226 | -0.69(-2.92%) |
Jan 07, 2008 | 23.76 | 23.95 | 23.46 | 23.62 | 1,248,050 | +0.01(+0.03%) |
Jan 04, 2008 | 23.84 | 24.00 | 23.55 | 23.61 | 575,716 | -0.44(-1.84%) |
Jan 03, 2008 | 24.11 | 24.19 | 23.90 | 24.06 | 647,536 | +0.01(+0.06%) |
Jan 02, 2008 | 24.01 | 24.43 | 23.95 | 24.04 | 559,552 | -0.04(-0.18%) |
Jan 01, 2008 | 23.99 | 24.34 | 23.97 | 24.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.99 | 24.34 | 23.97 | 24.09 | 373,108 | +0.00(+0.00%) |
Dec 28, 2007 | 23.95 | 24.32 | 23.95 | 24.09 | 354,320 | +0.10(+0.42%) |
Dec 27, 2007 | 24.11 | 24.16 | 23.87 | 23.98 | 458,324 | -0.42(-1.73%) |
Dec 26, 2007 | 24.35 | 24.45 | 24.27 | 24.41 | 329,005 | -0.07(-0.30%) |
Dec 24, 2007 | 24.50 | 24.57 | 24.38 | 24.48 | 137,805 | -0.02(-0.09%) |
Dec 21, 2007 | 23.98 | 24.50 | 23.98 | 24.50 | 591,406 | +0.83(+3.50%) |
Dec 20, 2007 | 24.04 | 24.04 | 23.48 | 23.67 | 473,495 | -0.15(-0.61%) |
Dec 19, 2007 | 23.62 | 24.01 | 23.62 | 23.82 | 688,359 | +0.15(+0.64%) |
Dec 18, 2007 | 23.50 | 23.80 | 23.36 | 23.66 | 539,745 | +0.17(+0.71%) |
Dec 17, 2007 | 23.44 | 23.78 | 23.44 | 23.50 | 793,723 | -0.22(-0.92%) |
Dec 14, 2007 | 24.14 | 24.14 | 23.62 | 23.71 | 602,898 | -0.60(-2.45%) |
Dec 13, 2007 | 24.58 | 24.58 | 24.23 | 24.31 | 832,359 | -0.61(-2.45%) |
Dec 12, 2007 | 24.88 | 25.58 | 24.64 | 24.92 | 768,452 | +0.22(+0.88%) |
Dec 11, 2007 | 25.19 | 25.44 | 24.65 | 24.70 | 453,642 | -0.81(-3.16%) |
Dec 10, 2007 | 25.29 | 25.58 | 25.29 | 25.51 | 303,552 | +0.12(+0.49%) |
Dec 07, 2007 | 25.18 | 25.44 | 25.18 | 25.39 | 608,209 | +0.05(+0.20%) |
Dec 06, 2007 | 25.10 | 25.34 | 24.91 | 25.34 | 526,681 | +0.38(+1.51%) |
Dec 05, 2007 | 24.40 | 25.05 | 24.40 | 24.96 | 932,515 | +0.60(+2.45%) |
Dec 04, 2007 | 24.39 | 24.53 | 24.27 | 24.36 | 339,202 | +0.02(+0.09%) |