Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.66 | 21.67 | 21.33 | 21.40 | 2,147,908 | -0.41(-1.89%) |
Feb 28, 2008 | 22.10 | 22.10 | 21.64 | 21.81 | 1,510,248 | +0.00(+0.00%) |
Feb 27, 2008 | 21.43 | 21.95 | 21.42 | 21.81 | 2,244,788 | +0.46(+2.16%) |
Feb 26, 2008 | 21.11 | 21.42 | 21.02 | 21.35 | 1,485,979 | +0.02(+0.10%) |
Feb 25, 2008 | 21.14 | 21.35 | 21.03 | 21.33 | 1,986,920 | +0.08(+0.39%) |
Feb 22, 2008 | 21.22 | 21.28 | 20.88 | 21.24 | 1,663,522 | +0.38(+1.81%) |
Feb 21, 2008 | 21.16 | 21.16 | 20.86 | 20.87 | 1,368,851 | -0.21(-0.98%) |
Feb 20, 2008 | 20.76 | 21.17 | 20.75 | 21.07 | 1,582,384 | -0.17(-0.78%) |
Feb 19, 2008 | 21.45 | 21.47 | 21.13 | 21.24 | 1,648,530 | +0.21(+0.98%) |
Feb 18, 2008 | 20.99 | 21.11 | 20.82 | 21.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.11 | 20.82 | 21.03 | 3,197,327 | -0.23(-1.10%) |
Feb 14, 2008 | 21.53 | 21.64 | 21.26 | 21.26 | 3,214,276 | -0.20(-0.93%) |
Feb 13, 2008 | 21.48 | 21.53 | 21.27 | 21.46 | 1,826,908 | +0.01(+0.03%) |
Feb 12, 2008 | 21.29 | 21.62 | 21.20 | 21.46 | 1,653,755 | +0.38(+1.79%) |
Feb 11, 2008 | 21.20 | 21.21 | 20.84 | 21.08 | 2,149,374 | -0.19(-0.91%) |
Feb 08, 2008 | 21.21 | 21.35 | 21.11 | 21.27 | 1,894,648 | +0.16(+0.75%) |
Feb 07, 2008 | 21.11 | 21.19 | 20.83 | 21.11 | 3,772,925 | -0.56(-2.57%) |
Feb 06, 2008 | 21.60 | 21.95 | 21.42 | 21.67 | 4,318,778 | +0.41(+1.94%) |
Feb 05, 2008 | 21.63 | 21.77 | 21.25 | 21.26 | 4,262,073 | -1.07(-4.81%) |
Feb 04, 2008 | 22.50 | 22.50 | 22.30 | 22.33 | 1,890,652 | -0.54(-2.35%) |
Feb 01, 2008 | 22.59 | 22.88 | 22.52 | 22.87 | 2,937,233 | +0.52(+2.34%) |
Jan 31, 2008 | 21.92 | 22.46 | 21.87 | 22.34 | 3,711,503 | +0.20(+0.90%) |
Jan 30, 2008 | 22.01 | 22.50 | 21.96 | 22.15 | 2,266,770 | +0.08(+0.37%) |
Jan 29, 2008 | 22.15 | 22.19 | 21.99 | 22.06 | 1,960,554 | -0.21(-0.93%) |
Jan 28, 2008 | 21.89 | 22.27 | 21.76 | 22.27 | 2,463,990 | +0.27(+1.22%) |
Jan 25, 2008 | 22.48 | 22.48 | 21.84 | 22.00 | 4,263,307 | -0.06(-0.25%) |
Jan 24, 2008 | 21.60 | 22.14 | 21.54 | 22.06 | 3,253,731 | +0.62(+2.89%) |
Jan 23, 2008 | 20.60 | 21.50 | 20.60 | 21.44 | 10,054,304 | -0.58(-2.63%) |
Jan 22, 2008 | 20.90 | 22.10 | 20.89 | 22.01 | 5,410,693 | -0.69(-3.03%) |
Jan 21, 2008 | 23.19 | 23.32 | 22.63 | 22.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.19 | 23.32 | 22.63 | 22.70 | 2,924,745 | +0.17(+0.73%) |
Jan 17, 2008 | 22.99 | 23.12 | 22.48 | 22.54 | 2,534,489 | +0.11(+0.49%) |
Jan 16, 2008 | 22.76 | 22.94 | 22.40 | 22.43 | 2,511,791 | +0.15(+0.68%) |
Jan 15, 2008 | 22.56 | 22.65 | 22.23 | 22.28 | 2,777,385 | -0.78(-3.40%) |
Jan 14, 2008 | 23.21 | 23.25 | 22.93 | 23.06 | 1,580,443 | +0.27(+1.18%) |
Jan 11, 2008 | 22.92 | 23.14 | 22.76 | 22.79 | 3,635,655 | -1.32(-5.48%) |
Jan 10, 2008 | 24.14 | 24.29 | 23.89 | 24.11 | 4,418,152 | -0.44(-1.79%) |
Jan 09, 2008 | 24.59 | 24.72 | 24.37 | 24.55 | 3,744,109 | -0.62(-2.46%) |
Jan 08, 2008 | 25.47 | 25.58 | 25.11 | 25.17 | 2,402,363 | -0.32(-1.24%) |
Jan 07, 2008 | 25.34 | 25.50 | 25.25 | 25.49 | 2,599,340 | +0.74(+3.00%) |
Jan 04, 2008 | 25.03 | 25.07 | 24.75 | 24.75 | 2,399,606 | -0.38(-1.51%) |
Jan 03, 2008 | 25.22 | 25.28 | 24.95 | 25.12 | 4,486,959 | +0.17(+0.69%) |
Jan 02, 2008 | 25.21 | 25.27 | 24.84 | 24.95 | 3,671,492 | -0.13(-0.52%) |
Jan 01, 2008 | 25.67 | 25.67 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.67 | 25.67 | 25.08 | 25.08 | 2,232,141 | -0.46(-1.80%) |
Dec 28, 2007 | 25.59 | 25.59 | 25.39 | 25.54 | 1,890,200 | +0.16(+0.62%) |
Dec 27, 2007 | 25.56 | 25.60 | 25.30 | 25.39 | 1,723,900 | +0.08(+0.30%) |
Dec 26, 2007 | 25.14 | 25.35 | 25.12 | 25.31 | 1,242,519 | +0.10(+0.41%) |
Dec 24, 2007 | 25.19 | 25.23 | 24.77 | 25.21 | 948,616 | +0.31(+1.24%) |
Dec 21, 2007 | 24.61 | 24.95 | 24.59 | 24.90 | 4,312,879 | +1.05(+4.41%) |
Dec 20, 2007 | 23.91 | 23.95 | 23.69 | 23.84 | 2,737,929 | +0.19(+0.78%) |
Dec 19, 2007 | 23.69 | 23.84 | 23.57 | 23.66 | 2,582,254 | -0.27(-1.12%) |
Dec 18, 2007 | 24.10 | 24.11 | 23.75 | 23.93 | 2,300,606 | +0.18(+0.75%) |
Dec 17, 2007 | 23.80 | 23.98 | 23.71 | 23.75 | 1,992,225 | +0.29(+1.23%) |
Dec 14, 2007 | 23.64 | 23.74 | 23.46 | 23.46 | 2,582,674 | -0.54(-2.24%) |
Dec 13, 2007 | 24.10 | 24.20 | 23.77 | 24.00 | 1,891,288 | -0.36(-1.50%) |
Dec 12, 2007 | 24.59 | 24.72 | 24.20 | 24.36 | 2,892,103 | +0.38(+1.58%) |
Dec 11, 2007 | 24.31 | 24.35 | 23.97 | 23.98 | 2,131,770 | -0.54(-2.19%) |
Dec 10, 2007 | 24.37 | 24.59 | 24.33 | 24.52 | 1,705,650 | +0.12(+0.48%) |
Dec 07, 2007 | 24.50 | 24.55 | 24.35 | 24.40 | 4,432,686 | -0.23(-0.92%) |
Dec 06, 2007 | 24.41 | 24.64 | 24.33 | 24.63 | 3,935,087 | +0.14(+0.56%) |
Dec 05, 2007 | 24.57 | 24.64 | 24.46 | 24.49 | 1,914,240 | +0.13(+0.54%) |
Dec 04, 2007 | 24.24 | 24.49 | 24.24 | 24.36 | 3,770,176 | +0.25(+1.03%) |