Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.45 | 22.49 | 21.22 | 21.39 | 1,917,160 | -1.39(-6.10%) |
Feb 28, 2008 | 23.14 | 23.34 | 22.60 | 22.78 | 1,575,018 | -0.52(-2.25%) |
Feb 27, 2008 | 22.78 | 23.47 | 22.63 | 23.31 | 1,511,942 | +0.33(+1.43%) |
Feb 26, 2008 | 22.28 | 23.48 | 22.25 | 22.98 | 2,845,553 | +0.58(+2.61%) |
Feb 25, 2008 | 21.69 | 22.47 | 21.36 | 22.39 | 2,682,886 | +0.60(+2.74%) |
Feb 22, 2008 | 21.73 | 21.96 | 21.00 | 21.79 | 2,321,227 | +0.02(+0.09%) |
Feb 21, 2008 | 20.91 | 22.45 | 20.91 | 21.77 | 4,299,527 | -0.71(-3.17%) |
Feb 20, 2008 | 21.28 | 23.14 | 21.28 | 22.49 | 3,504,445 | +0.86(+3.98%) |
Feb 19, 2008 | 22.72 | 22.87 | 21.63 | 21.63 | 3,599,465 | -0.82(-3.65%) |
Feb 18, 2008 | 22.14 | 22.58 | 21.77 | 22.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.14 | 22.58 | 21.77 | 22.45 | 2,473,692 | +0.30(+1.36%) |
Feb 14, 2008 | 22.98 | 23.00 | 22.14 | 22.14 | 4,413,607 | -0.80(-3.48%) |
Feb 13, 2008 | 23.58 | 23.67 | 22.73 | 22.94 | 2,328,892 | -0.49(-2.09%) |
Feb 12, 2008 | 23.37 | 23.74 | 23.16 | 23.43 | 1,681,950 | +0.23(+0.98%) |
Feb 11, 2008 | 22.83 | 23.47 | 22.51 | 23.20 | 1,527,383 | +0.34(+1.50%) |
Feb 08, 2008 | 23.34 | 23.34 | 22.63 | 22.86 | 1,787,682 | -0.51(-2.18%) |
Feb 07, 2008 | 23.16 | 23.72 | 23.04 | 23.37 | 2,053,193 | +0.12(+0.52%) |
Feb 06, 2008 | 23.78 | 23.94 | 23.19 | 23.25 | 2,126,029 | -0.43(-1.82%) |
Feb 05, 2008 | 24.39 | 24.49 | 23.49 | 23.68 | 1,986,517 | -1.20(-4.81%) |
Feb 04, 2008 | 24.91 | 24.93 | 24.55 | 24.88 | 1,245,630 | -0.13(-0.54%) |
Feb 01, 2008 | 25.17 | 25.43 | 24.65 | 25.01 | 2,296,015 | -0.01(-0.03%) |
Jan 31, 2008 | 24.19 | 25.11 | 23.61 | 25.02 | 2,462,967 | +0.79(+3.24%) |
Jan 30, 2008 | 24.39 | 25.26 | 24.11 | 24.23 | 1,964,184 | -0.21(-0.85%) |
Jan 29, 2008 | 24.11 | 24.45 | 23.65 | 24.44 | 1,733,944 | +0.58(+2.42%) |
Jan 28, 2008 | 23.38 | 23.88 | 23.10 | 23.86 | 1,302,641 | +0.44(+1.89%) |
Jan 25, 2008 | 24.51 | 25.11 | 23.29 | 23.42 | 2,569,787 | -0.81(-3.35%) |
Jan 24, 2008 | 24.27 | 24.40 | 23.51 | 24.23 | 2,647,759 | +0.34(+1.41%) |
Jan 23, 2008 | 21.70 | 24.09 | 21.41 | 23.90 | 4,192,922 | +1.38(+6.15%) |
Jan 22, 2008 | 21.31 | 23.17 | 20.70 | 22.51 | 2,946,722 | +0.27(+1.21%) |
Jan 21, 2008 | 22.75 | 23.12 | 21.71 | 22.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.75 | 23.12 | 21.71 | 22.24 | 4,752,144 | -0.46(-2.04%) |
Jan 17, 2008 | 24.85 | 24.96 | 22.62 | 22.71 | 4,322,537 | -2.08(-8.37%) |
Jan 16, 2008 | 24.78 | 25.31 | 24.25 | 24.78 | 3,151,821 | -0.14(-0.57%) |
Jan 15, 2008 | 25.09 | 25.32 | 24.82 | 24.92 | 2,535,333 | -0.61(-2.39%) |
Jan 14, 2008 | 25.84 | 26.21 | 25.28 | 25.54 | 2,060,174 | -0.07(-0.29%) |
Jan 11, 2008 | 25.61 | 26.33 | 25.09 | 25.61 | 3,046,650 | -0.26(-0.99%) |
Jan 10, 2008 | 25.47 | 26.39 | 24.79 | 25.86 | 4,814,126 | -0.43(-1.63%) |
Jan 09, 2008 | 26.58 | 26.58 | 24.88 | 26.29 | 3,167,794 | -0.50(-1.88%) |
Jan 08, 2008 | 28.12 | 28.59 | 26.60 | 26.80 | 2,393,182 | -1.28(-4.55%) |
Jan 07, 2008 | 27.79 | 28.67 | 27.44 | 28.07 | 1,947,059 | +0.18(+0.65%) |
Jan 04, 2008 | 28.58 | 28.88 | 27.81 | 27.89 | 2,104,738 | -1.03(-3.55%) |
Jan 03, 2008 | 29.34 | 29.42 | 28.86 | 28.92 | 2,010,353 | -0.42(-1.42%) |
Jan 02, 2008 | 30.34 | 30.38 | 29.17 | 29.34 | 1,793,382 | -1.16(-3.81%) |
Jan 01, 2008 | 30.26 | 30.93 | 30.22 | 30.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.26 | 30.93 | 30.22 | 30.50 | 999,959 | +0.14(+0.46%) |
Dec 28, 2007 | 31.06 | 31.09 | 30.24 | 30.36 | 1,153,615 | -0.36(-1.18%) |
Dec 27, 2007 | 31.51 | 31.78 | 30.71 | 30.72 | 1,557,132 | -0.89(-2.81%) |
Dec 26, 2007 | 31.90 | 31.92 | 31.49 | 31.61 | 1,039,117 | -0.40(-1.24%) |
Dec 24, 2007 | 31.54 | 32.14 | 31.54 | 32.00 | 527,226 | +0.24(+0.76%) |
Dec 21, 2007 | 31.70 | 32.02 | 31.36 | 31.76 | 2,135,856 | +0.50(+1.61%) |
Dec 20, 2007 | 31.69 | 31.69 | 30.75 | 31.26 | 1,472,095 | +0.05(+0.15%) |
Dec 19, 2007 | 31.09 | 31.63 | 30.79 | 31.21 | 1,272,135 | +0.11(+0.37%) |
Dec 18, 2007 | 30.91 | 31.65 | 30.51 | 31.10 | 1,731,167 | +0.34(+1.09%) |
Dec 17, 2007 | 30.78 | 31.32 | 30.72 | 30.76 | 2,192,915 | -0.23(-0.74%) |
Dec 14, 2007 | 30.51 | 31.43 | 30.48 | 30.99 | 2,187,373 | +0.39(+1.27%) |
Dec 13, 2007 | 29.96 | 30.63 | 29.65 | 30.60 | 1,299,893 | +0.56(+1.88%) |
Dec 12, 2007 | 30.66 | 30.85 | 29.50 | 30.04 | 1,676,077 | +0.23(+0.77%) |
Dec 11, 2007 | 31.50 | 31.51 | 29.70 | 29.81 | 1,442,615 | -1.50(-4.80%) |
Dec 10, 2007 | 31.05 | 31.88 | 30.85 | 31.31 | 1,118,477 | +0.41(+1.33%) |
Dec 07, 2007 | 30.22 | 31.15 | 30.18 | 30.90 | 1,910,582 | +0.73(+2.43%) |
Dec 06, 2007 | 29.49 | 30.31 | 29.42 | 30.17 | 1,575,203 | +0.52(+1.77%) |
Dec 05, 2007 | 29.42 | 29.69 | 29.11 | 29.65 | 1,693,017 | +0.54(+1.85%) |
Dec 04, 2007 | 28.43 | 29.31 | 28.22 | 29.11 | 1,928,896 | +0.38(+1.31%) |