Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.74 | 23.88 | 23.22 | 23.32 | 5,903,856 | -0.63(-2.64%) |
Feb 28, 2008 | 24.08 | 24.08 | 23.63 | 23.95 | 2,888,968 | -0.15(-0.64%) |
Feb 27, 2008 | 24.33 | 24.45 | 24.00 | 24.11 | 3,090,334 | -0.33(-1.35%) |
Feb 26, 2008 | 24.35 | 24.44 | 23.93 | 24.44 | 4,425,351 | +0.02(+0.07%) |
Feb 25, 2008 | 24.07 | 24.50 | 23.93 | 24.42 | 5,695,042 | +0.31(+1.30%) |
Feb 22, 2008 | 23.77 | 24.11 | 23.54 | 24.11 | 3,654,009 | +0.47(+1.98%) |
Feb 21, 2008 | 24.08 | 24.22 | 23.59 | 23.64 | 4,363,286 | -0.44(-1.82%) |
Feb 20, 2008 | 24.15 | 24.21 | 23.85 | 24.08 | 6,070,343 | -0.23(-0.96%) |
Feb 19, 2008 | 24.79 | 24.79 | 24.19 | 24.31 | 6,074,457 | -0.25(-1.02%) |
Feb 18, 2008 | 24.48 | 24.64 | 24.25 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.48 | 24.64 | 24.25 | 24.56 | 20,859,784 | +0.03(+0.14%) |
Feb 14, 2008 | 25.06 | 25.29 | 24.40 | 24.53 | 6,362,080 | -0.47(-1.87%) |
Feb 13, 2008 | 25.25 | 25.39 | 24.85 | 24.99 | 4,705,471 | -0.02(-0.07%) |
Feb 12, 2008 | 24.95 | 25.20 | 24.78 | 25.01 | 6,620,375 | +0.26(+1.06%) |
Feb 11, 2008 | 24.58 | 24.87 | 24.37 | 24.75 | 6,820,556 | +0.15(+0.63%) |
Feb 08, 2008 | 24.72 | 24.83 | 24.47 | 24.60 | 4,977,420 | -0.30(-1.19%) |
Feb 07, 2008 | 24.64 | 24.92 | 24.53 | 24.89 | 5,165,172 | +0.02(+0.07%) |
Feb 06, 2008 | 24.72 | 25.15 | 24.65 | 24.87 | 6,374,661 | +0.14(+0.55%) |
Feb 05, 2008 | 25.19 | 25.51 | 24.68 | 24.74 | 6,527,230 | -0.85(-3.32%) |
Feb 04, 2008 | 24.98 | 25.69 | 24.93 | 25.59 | 10,898,206 | +0.54(+2.14%) |
Feb 01, 2008 | 24.40 | 25.08 | 24.32 | 25.05 | 5,886,357 | +0.70(+2.88%) |
Jan 31, 2008 | 23.66 | 24.55 | 23.59 | 24.35 | 6,963,417 | +0.38(+1.57%) |
Jan 30, 2008 | 24.51 | 24.70 | 23.95 | 23.97 | 6,163,707 | -0.38(-1.54%) |
Jan 29, 2008 | 24.61 | 24.94 | 23.81 | 24.35 | 6,369,667 | +0.32(+1.33%) |
Jan 28, 2008 | 23.76 | 24.09 | 23.18 | 24.03 | 4,314,655 | +0.48(+2.03%) |
Jan 25, 2008 | 24.51 | 24.60 | 23.50 | 23.55 | 7,267,846 | -0.74(-3.03%) |
Jan 24, 2008 | 25.44 | 25.44 | 24.20 | 24.29 | 10,422,634 | -0.95(-3.75%) |
Jan 23, 2008 | 23.95 | 25.29 | 23.77 | 25.23 | 11,159,498 | +0.93(+3.82%) |
Jan 22, 2008 | 24.36 | 25.22 | 23.65 | 24.30 | 10,840,277 | -1.24(-4.84%) |
Jan 21, 2008 | 26.53 | 26.56 | 25.34 | 25.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.53 | 26.56 | 25.34 | 25.54 | 7,875,152 | -0.76(-2.90%) |
Jan 17, 2008 | 27.69 | 27.69 | 26.29 | 26.31 | 6,900,747 | -1.34(-4.86%) |
Jan 16, 2008 | 27.26 | 27.99 | 27.26 | 27.65 | 7,004,713 | +0.32(+1.19%) |
Jan 15, 2008 | 27.18 | 27.72 | 27.18 | 27.33 | 4,713,437 | -0.14(-0.52%) |
Jan 14, 2008 | 27.44 | 27.66 | 27.30 | 27.47 | 2,583,933 | +0.14(+0.50%) |
Jan 11, 2008 | 27.22 | 27.61 | 27.08 | 27.33 | 4,509,267 | -0.15(-0.56%) |
Jan 10, 2008 | 27.36 | 27.66 | 27.19 | 27.48 | 5,871,889 | +0.02(+0.08%) |
Jan 09, 2008 | 27.26 | 27.58 | 27.13 | 27.46 | 5,561,641 | +0.33(+1.22%) |
Jan 08, 2008 | 27.22 | 27.50 | 27.06 | 27.13 | 6,072,125 | -0.02(-0.06%) |
Jan 07, 2008 | 26.49 | 27.19 | 26.36 | 27.15 | 5,534,172 | +0.77(+2.92%) |
Jan 04, 2008 | 26.41 | 26.73 | 26.19 | 26.38 | 6,223,739 | -0.09(-0.32%) |
Jan 03, 2008 | 26.42 | 26.82 | 26.37 | 26.46 | 3,513,266 | +0.08(+0.30%) |
Jan 02, 2008 | 26.39 | 26.67 | 26.25 | 26.38 | 4,791,813 | -0.15(-0.56%) |
Jan 01, 2008 | 26.58 | 26.76 | 26.42 | 26.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.58 | 26.76 | 26.42 | 26.53 | 1,607,039 | -0.18(-0.68%) |
Dec 28, 2007 | 26.72 | 26.84 | 26.58 | 26.72 | 3,039,575 | +0.15(+0.58%) |
Dec 27, 2007 | 26.97 | 27.06 | 26.53 | 26.56 | 3,091,366 | -0.48(-1.79%) |
Dec 26, 2007 | 27.31 | 27.34 | 26.97 | 27.05 | 2,161,378 | -0.31(-1.13%) |
Dec 24, 2007 | 27.22 | 27.48 | 27.05 | 27.35 | 1,038,060 | +0.26(+0.95%) |
Dec 21, 2007 | 27.05 | 27.24 | 26.90 | 27.10 | 4,665,902 | +0.26(+0.96%) |
Dec 20, 2007 | 26.86 | 26.94 | 26.59 | 26.84 | 3,191,856 | +0.22(+0.81%) |
Dec 19, 2007 | 26.99 | 26.99 | 26.51 | 26.62 | 3,362,869 | -0.24(-0.89%) |
Dec 18, 2007 | 26.66 | 26.98 | 26.57 | 26.86 | 2,705,541 | +0.34(+1.27%) |
Dec 17, 2007 | 26.83 | 26.97 | 26.40 | 26.53 | 3,964,555 | -0.47(-1.75%) |
Dec 14, 2007 | 27.21 | 27.53 | 26.91 | 27.00 | 3,503,272 | -0.47(-1.72%) |
Dec 13, 2007 | 26.96 | 27.55 | 26.96 | 27.47 | 3,062,438 | +0.32(+1.20%) |
Dec 12, 2007 | 28.00 | 28.00 | 26.86 | 27.15 | 5,691,885 | -0.19(-0.71%) |
Dec 11, 2007 | 28.00 | 28.20 | 27.29 | 27.34 | 3,126,974 | -0.67(-2.40%) |
Dec 10, 2007 | 28.03 | 28.20 | 27.91 | 28.01 | 2,205,899 | -0.01(-0.02%) |
Dec 07, 2007 | 28.04 | 28.17 | 27.79 | 28.02 | 1,855,792 | -0.02(-0.06%) |
Dec 06, 2007 | 28.09 | 28.10 | 27.71 | 28.04 | 2,060,722 | -0.06(-0.22%) |
Dec 05, 2007 | 27.70 | 28.13 | 27.60 | 28.10 | 3,025,263 | +0.52(+1.88%) |
Dec 04, 2007 | 27.04 | 27.80 | 27.04 | 27.58 | 2,879,573 | +0.35(+1.30%) |