Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.47 | 22.50 | 21.88 | 21.92 | 1,657,309 | -0.79(-3.48%) |
Feb 28, 2008 | 22.69 | 22.90 | 22.47 | 22.71 | 1,555,985 | -0.16(-0.70%) |
Feb 27, 2008 | 22.50 | 22.96 | 22.42 | 22.87 | 1,188,232 | +0.17(+0.75%) |
Feb 26, 2008 | 22.34 | 22.84 | 22.18 | 22.70 | 1,170,930 | +0.25(+1.11%) |
Feb 25, 2008 | 22.34 | 22.52 | 22.01 | 22.45 | 1,645,519 | +0.19(+0.85%) |
Feb 22, 2008 | 22.22 | 22.31 | 21.83 | 22.26 | 1,618,515 | +0.18(+0.82%) |
Feb 21, 2008 | 22.23 | 22.36 | 21.99 | 22.08 | 1,307,219 | -0.15(-0.67%) |
Feb 20, 2008 | 21.83 | 22.25 | 21.65 | 22.23 | 1,809,161 | +0.56(+2.58%) |
Feb 19, 2008 | 22.23 | 22.25 | 21.57 | 21.67 | 1,287,388 | -0.19(-0.87%) |
Feb 18, 2008 | 21.84 | 22.09 | 21.57 | 21.86 | 1,651,102 | +0.00(+0.00%) |
Feb 15, 2008 | 21.84 | 22.09 | 21.57 | 21.86 | 1,651,102 | -0.11(-0.50%) |
Feb 14, 2008 | 22.28 | 22.29 | 21.87 | 21.97 | 1,597,470 | -0.35(-1.57%) |
Feb 13, 2008 | 22.18 | 22.50 | 21.90 | 22.32 | 2,551,751 | +0.60(+2.76%) |
Feb 12, 2008 | 21.44 | 22.04 | 21.38 | 21.72 | 1,984,916 | +0.44(+2.07%) |
Feb 11, 2008 | 20.99 | 21.35 | 20.86 | 21.28 | 1,062,346 | +0.40(+1.92%) |
Feb 08, 2008 | 20.55 | 20.99 | 20.50 | 20.88 | 1,334,218 | +0.30(+1.46%) |
Feb 07, 2008 | 20.60 | 20.86 | 20.33 | 20.58 | 2,761,671 | -0.05(-0.24%) |
Feb 06, 2008 | 21.21 | 21.29 | 20.60 | 20.63 | 2,370,082 | -0.52(-2.46%) |
Feb 05, 2008 | 21.61 | 21.82 | 21.15 | 21.15 | 1,969,716 | -0.93(-4.21%) |
Feb 04, 2008 | 21.80 | 22.14 | 21.61 | 22.08 | 2,341,189 | +0.37(+1.70%) |
Feb 01, 2008 | 21.39 | 21.80 | 21.07 | 21.71 | 2,390,610 | +0.41(+1.92%) |
Jan 31, 2008 | 21.10 | 21.47 | 20.94 | 21.30 | 2,311,895 | +0.12(+0.57%) |
Jan 30, 2008 | 20.82 | 21.40 | 20.55 | 21.18 | 2,042,872 | +0.23(+1.10%) |
Jan 29, 2008 | 20.77 | 21.05 | 20.58 | 20.95 | 1,310,775 | +0.20(+0.96%) |
Jan 28, 2008 | 20.90 | 21.14 | 20.37 | 20.75 | 1,984,672 | -0.21(-1.00%) |
Jan 25, 2008 | 21.70 | 21.94 | 20.75 | 20.96 | 1,618,418 | -0.57(-2.65%) |
Jan 24, 2008 | 21.03 | 21.61 | 20.40 | 21.53 | 3,377,003 | +0.33(+1.56%) |
Jan 23, 2008 | 20.71 | 21.22 | 20.01 | 21.20 | 3,228,278 | +0.29(+1.39%) |
Jan 22, 2008 | 20.00 | 21.37 | 20.00 | 20.91 | 2,792,761 | +0.01(+0.05%) |
Jan 21, 2008 | 21.15 | 21.43 | 20.38 | 20.90 | 2,284,138 | +0.00(+0.00%) |
Jan 18, 2008 | 21.15 | 21.43 | 20.38 | 20.90 | 2,284,138 | -0.27(-1.28%) |
Jan 17, 2008 | 21.92 | 22.22 | 21.00 | 21.17 | 1,901,082 | -0.59(-2.71%) |
Jan 16, 2008 | 21.36 | 22.21 | 21.28 | 21.76 | 2,266,877 | +0.34(+1.59%) |
Jan 15, 2008 | 21.62 | 21.69 | 21.17 | 21.42 | 1,287,823 | -0.36(-1.65%) |
Jan 14, 2008 | 21.41 | 21.94 | 21.23 | 21.78 | 1,244,313 | +0.60(+2.83%) |
Jan 11, 2008 | 21.12 | 21.49 | 20.90 | 21.18 | 1,399,049 | -0.16(-0.75%) |
Jan 10, 2008 | 21.17 | 21.84 | 21.05 | 21.34 | 2,136,306 | -0.29(-1.34%) |
Jan 09, 2008 | 20.77 | 21.70 | 20.76 | 21.63 | 1,994,446 | +0.78(+3.74%) |
Jan 08, 2008 | 21.45 | 21.62 | 20.76 | 20.85 | 1,722,362 | -0.61(-2.84%) |
Jan 07, 2008 | 21.74 | 21.93 | 21.33 | 21.46 | 1,509,949 | -0.31(-1.42%) |
Jan 04, 2008 | 22.41 | 22.45 | 21.41 | 21.77 | 1,675,057 | -0.81(-3.59%) |
Jan 03, 2008 | 22.42 | 22.74 | 21.87 | 22.58 | 2,536,012 | +0.71(+3.25%) |
Jan 02, 2008 | 22.25 | 22.69 | 21.36 | 21.87 | 1,530,820 | -0.09(-0.41%) |
Jan 01, 2008 | 22.12 | 22.27 | 21.82 | 21.96 | 974,888 | +0.00(+0.00%) |
Dec 31, 2007 | 22.12 | 22.27 | 21.82 | 21.96 | 974,888 | -0.30(-1.35%) |
Dec 28, 2007 | 22.45 | 22.49 | 22.10 | 22.26 | 794,994 | -0.06(-0.27%) |
Dec 27, 2007 | 22.67 | 22.68 | 22.05 | 22.32 | 981,623 | -0.37(-1.63%) |
Dec 26, 2007 | 22.01 | 22.99 | 22.01 | 22.69 | 1,173,789 | +0.25(+1.11%) |
Dec 24, 2007 | 22.02 | 22.70 | 22.01 | 22.44 | 560,485 | +0.31(+1.40%) |
Dec 21, 2007 | 21.16 | 22.35 | 21.06 | 22.13 | 3,361,657 | +1.19(+5.68%) |
Dec 20, 2007 | 20.91 | 21.15 | 20.48 | 20.94 | 1,309,625 | +0.24(+1.16%) |
Dec 19, 2007 | 20.77 | 20.91 | 20.51 | 20.70 | 707,294 | -0.14(-0.67%) |
Dec 18, 2007 | 20.71 | 20.98 | 20.47 | 20.84 | 935,856 | +0.26(+1.26%) |
Dec 17, 2007 | 21.36 | 21.40 | 20.47 | 20.58 | 1,702,544 | -0.79(-3.70%) |
Dec 14, 2007 | 21.68 | 21.70 | 21.11 | 21.37 | 1,058,874 | -0.23(-1.06%) |
Dec 13, 2007 | 22.04 | 22.13 | 21.57 | 21.60 | 1,185,350 | -0.45(-2.04%) |
Dec 12, 2007 | 22.25 | 22.26 | 21.50 | 22.05 | 1,536,574 | -0.06(-0.27%) |
Dec 11, 2007 | 22.44 | 22.54 | 21.91 | 22.11 | 928,820 | -0.40(-1.78%) |
Dec 10, 2007 | 22.50 | 22.65 | 22.25 | 22.51 | 793,331 | +0.08(+0.36%) |
Dec 07, 2007 | 22.60 | 22.64 | 22.15 | 22.43 | 886,758 | -0.21(-0.93%) |
Dec 06, 2007 | 22.37 | 22.80 | 22.12 | 22.64 | 1,025,278 | +0.45(+2.03%) |
Dec 05, 2007 | 22.53 | 22.60 | 22.14 | 22.19 | 1,024,582 | -0.11(-0.49%) |
Dec 04, 2007 | 22.28 | 22.47 | 22.03 | 22.30 | 728,059 | -0.16(-0.71%) |