Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.02 | 20.02 | 19.60 | 19.75 | 2,043,811 | -0.76(-3.69%) |
Feb 28, 2008 | 20.52 | 20.68 | 20.38 | 20.51 | 1,949,248 | -0.51(-2.42%) |
Feb 27, 2008 | 20.84 | 21.23 | 20.81 | 21.02 | 1,155,784 | +0.12(+0.55%) |
Feb 26, 2008 | 20.52 | 21.20 | 20.44 | 20.90 | 1,970,438 | +0.34(+1.65%) |
Feb 25, 2008 | 20.03 | 20.71 | 19.94 | 20.56 | 1,948,010 | +0.34(+1.68%) |
Feb 22, 2008 | 19.91 | 20.24 | 19.74 | 20.22 | 897,282 | +0.37(+1.87%) |
Feb 21, 2008 | 20.30 | 20.39 | 19.82 | 19.85 | 1,585,549 | -0.63(-3.09%) |
Feb 20, 2008 | 20.30 | 20.67 | 20.16 | 20.48 | 1,490,202 | +0.08(+0.42%) |
Feb 19, 2008 | 21.04 | 21.05 | 20.31 | 20.40 | 1,080,710 | -0.30(-1.45%) |
Feb 18, 2008 | 21.15 | 21.19 | 20.50 | 20.70 | 2,370,724 | +0.00(+0.00%) |
Feb 15, 2008 | 21.15 | 21.19 | 20.50 | 20.70 | 2,370,724 | -0.59(-2.79%) |
Feb 14, 2008 | 21.66 | 21.83 | 21.21 | 21.30 | 1,360,911 | -0.12(-0.54%) |
Feb 13, 2008 | 21.06 | 21.51 | 21.06 | 21.41 | 1,208,119 | +0.30(+1.43%) |
Feb 12, 2008 | 21.11 | 21.52 | 20.96 | 21.11 | 953,733 | -0.33(-1.55%) |
Feb 11, 2008 | 21.17 | 21.51 | 21.03 | 21.44 | 980,505 | +0.17(+0.80%) |
Feb 08, 2008 | 20.99 | 21.36 | 20.75 | 21.27 | 977,512 | -0.02(-0.07%) |
Feb 07, 2008 | 20.67 | 21.59 | 20.53 | 21.29 | 1,433,801 | +0.32(+1.51%) |
Feb 06, 2008 | 21.30 | 21.71 | 20.93 | 20.97 | 1,461,233 | -0.15(-0.69%) |
Feb 05, 2008 | 21.94 | 22.06 | 21.12 | 21.12 | 2,585,326 | -1.86(-8.10%) |
Feb 04, 2008 | 23.41 | 23.47 | 22.83 | 22.98 | 1,477,058 | -0.54(-2.30%) |
Feb 01, 2008 | 23.67 | 23.70 | 23.33 | 23.52 | 1,275,831 | +0.11(+0.46%) |
Jan 31, 2008 | 23.00 | 23.66 | 22.80 | 23.41 | 2,147,322 | +0.25(+1.10%) |
Jan 30, 2008 | 23.27 | 23.69 | 22.76 | 23.16 | 2,322,911 | +0.54(+2.39%) |
Jan 29, 2008 | 22.90 | 22.90 | 22.22 | 22.62 | 1,716,839 | +0.79(+3.61%) |
Jan 28, 2008 | 21.39 | 21.99 | 21.27 | 21.83 | 1,191,751 | +0.73(+3.48%) |
Jan 25, 2008 | 21.95 | 22.07 | 21.07 | 21.09 | 1,393,654 | -0.02(-0.11%) |
Jan 24, 2008 | 20.79 | 21.35 | 20.76 | 21.12 | 1,553,487 | -0.05(-0.22%) |
Jan 23, 2008 | 19.86 | 21.22 | 19.74 | 21.16 | 3,211,741 | +0.24(+1.14%) |
Jan 22, 2008 | 19.34 | 21.40 | 19.12 | 20.92 | 3,805,549 | -0.89(-4.07%) |
Jan 21, 2008 | 20.67 | 21.95 | 20.42 | 21.81 | 4,653,899 | +0.00(+0.00%) |
Jan 18, 2008 | 20.67 | 21.95 | 20.42 | 21.81 | 4,653,899 | +1.34(+6.56%) |
Jan 17, 2008 | 21.35 | 21.87 | 20.35 | 20.47 | 9,309,384 | -2.25(-9.89%) |
Jan 16, 2008 | 22.82 | 23.41 | 22.21 | 22.72 | 4,454,932 | -0.52(-2.26%) |
Jan 15, 2008 | 23.71 | 23.74 | 22.97 | 23.24 | 2,165,438 | -1.07(-4.41%) |
Jan 14, 2008 | 24.98 | 25.07 | 24.15 | 24.31 | 1,802,355 | +0.62(+2.61%) |
Jan 11, 2008 | 24.90 | 24.95 | 23.53 | 23.70 | 3,327,948 | -1.84(-7.20%) |
Jan 10, 2008 | 25.40 | 26.55 | 25.25 | 25.53 | 5,093,872 | +1.55(+6.47%) |
Jan 09, 2008 | 24.18 | 24.32 | 23.46 | 23.98 | 3,600,174 | -0.56(-2.30%) |
Jan 08, 2008 | 25.78 | 25.84 | 24.46 | 24.55 | 2,101,104 | -0.67(-2.66%) |
Jan 07, 2008 | 25.82 | 25.82 | 24.99 | 25.22 | 2,183,000 | -1.00(-3.83%) |
Jan 04, 2008 | 27.82 | 27.98 | 26.03 | 26.22 | 2,601,188 | -1.73(-6.19%) |
Jan 03, 2008 | 28.02 | 28.07 | 27.81 | 27.95 | 1,649,882 | +0.02(+0.08%) |
Jan 02, 2008 | 28.18 | 28.53 | 27.43 | 27.93 | 1,351,374 | -0.36(-1.28%) |
Jan 01, 2008 | 28.36 | 28.67 | 28.24 | 28.29 | 556,302 | +0.00(+0.00%) |
Dec 31, 2007 | 28.36 | 28.67 | 28.24 | 28.29 | 556,302 | -0.33(-1.16%) |
Dec 28, 2007 | 28.28 | 28.72 | 28.18 | 28.62 | 1,007,333 | +0.97(+3.52%) |
Dec 27, 2007 | 27.96 | 28.06 | 27.55 | 27.65 | 518,815 | -0.05(-0.17%) |
Dec 26, 2007 | 27.44 | 27.94 | 27.42 | 27.70 | 377,199 | -0.03(-0.11%) |
Dec 24, 2007 | 27.03 | 27.75 | 26.92 | 27.73 | 301,169 | +0.47(+1.73%) |
Dec 21, 2007 | 26.95 | 27.33 | 26.89 | 27.26 | 1,976,771 | +0.69(+2.62%) |
Dec 20, 2007 | 26.18 | 26.61 | 26.11 | 26.56 | 1,016,864 | +0.35(+1.33%) |
Dec 19, 2007 | 26.16 | 26.42 | 25.97 | 26.21 | 980,125 | -0.11(-0.41%) |
Dec 18, 2007 | 26.23 | 26.45 | 25.91 | 26.32 | 1,159,049 | +0.21(+0.80%) |
Dec 17, 2007 | 26.47 | 26.72 | 26.07 | 26.11 | 1,256,435 | -0.75(-2.79%) |
Dec 14, 2007 | 26.55 | 27.19 | 26.37 | 26.86 | 1,278,460 | -0.15(-0.54%) |
Dec 13, 2007 | 26.68 | 27.10 | 26.68 | 27.01 | 832,873 | -0.24(-0.88%) |
Dec 12, 2007 | 27.18 | 27.49 | 26.92 | 27.25 | 653,972 | +0.46(+1.73%) |
Dec 11, 2007 | 27.23 | 27.66 | 26.76 | 26.79 | 887,870 | -0.82(-2.97%) |
Dec 10, 2007 | 27.23 | 27.87 | 27.23 | 27.60 | 863,127 | +0.40(+1.48%) |
Dec 07, 2007 | 26.94 | 27.27 | 26.87 | 27.20 | 541,229 | +0.06(+0.23%) |
Dec 06, 2007 | 26.76 | 27.14 | 26.65 | 27.14 | 602,152 | +0.22(+0.80%) |
Dec 05, 2007 | 27.00 | 27.02 | 26.75 | 26.92 | 1,420,738 | +0.10(+0.37%) |
Dec 04, 2007 | 26.57 | 27.01 | 26.44 | 26.82 | 1,015,122 | +0.56(+2.12%) |