Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.27 | 21.51 | 20.98 | 21.09 | 3,815,465 | -0.38(-1.76%) |
Feb 28, 2008 | 21.45 | 21.59 | 21.19 | 21.47 | 2,436,968 | +0.03(+0.15%) |
Feb 27, 2008 | 21.54 | 21.69 | 21.40 | 21.44 | 2,368,058 | -0.27(-1.26%) |
Feb 26, 2008 | 21.47 | 21.77 | 21.46 | 21.71 | 2,634,049 | +0.18(+0.85%) |
Feb 25, 2008 | 21.39 | 21.57 | 21.36 | 21.53 | 2,572,340 | +0.19(+0.89%) |
Feb 22, 2008 | 21.49 | 21.50 | 21.01 | 21.34 | 2,229,298 | -0.06(-0.27%) |
Feb 21, 2008 | 21.18 | 21.50 | 21.16 | 21.40 | 5,194,250 | +0.34(+1.61%) |
Feb 20, 2008 | 21.17 | 21.25 | 20.91 | 21.06 | 3,818,368 | -0.22(-1.01%) |
Feb 19, 2008 | 22.08 | 22.10 | 21.18 | 21.27 | 5,065,130 | -0.57(-2.60%) |
Feb 18, 2008 | 21.09 | 22.02 | 20.64 | 21.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.09 | 22.02 | 20.64 | 21.84 | 7,971,012 | +1.26(+6.13%) |
Feb 14, 2008 | 20.48 | 20.69 | 20.48 | 20.58 | 2,722,130 | +0.01(+0.06%) |
Feb 13, 2008 | 20.77 | 20.85 | 20.52 | 20.57 | 2,794,806 | -0.07(-0.32%) |
Feb 12, 2008 | 20.41 | 20.69 | 20.31 | 20.63 | 2,334,521 | +0.26(+1.28%) |
Feb 11, 2008 | 20.33 | 20.38 | 20.14 | 20.37 | 2,087,920 | +0.08(+0.39%) |
Feb 08, 2008 | 20.65 | 20.66 | 20.29 | 20.29 | 2,649,300 | -0.43(-2.08%) |
Feb 07, 2008 | 20.52 | 20.88 | 20.52 | 20.72 | 2,181,895 | +0.14(+0.67%) |
Feb 06, 2008 | 20.67 | 20.74 | 20.55 | 20.59 | 1,779,383 | +0.02(+0.10%) |
Feb 05, 2008 | 20.78 | 20.84 | 20.57 | 20.57 | 2,230,860 | -0.45(-2.14%) |
Feb 04, 2008 | 21.18 | 21.18 | 20.95 | 21.02 | 1,698,323 | -0.16(-0.74%) |
Feb 01, 2008 | 20.69 | 21.30 | 20.66 | 21.18 | 3,558,823 | +0.56(+2.72%) |
Jan 31, 2008 | 20.82 | 20.82 | 20.42 | 20.61 | 3,343,660 | -0.24(-1.16%) |
Jan 30, 2008 | 20.83 | 21.35 | 20.80 | 20.86 | 3,561,308 | -0.02(-0.09%) |
Jan 29, 2008 | 20.72 | 20.91 | 20.65 | 20.87 | 2,402,061 | +0.22(+1.08%) |
Jan 28, 2008 | 20.45 | 20.94 | 20.35 | 20.65 | 2,561,774 | +0.27(+1.31%) |
Jan 25, 2008 | 20.80 | 20.80 | 20.32 | 20.38 | 2,704,901 | -0.24(-1.14%) |
Jan 24, 2008 | 20.63 | 20.73 | 20.34 | 20.62 | 2,867,973 | +0.05(+0.22%) |
Jan 23, 2008 | 19.72 | 20.69 | 19.72 | 20.57 | 3,923,482 | +0.33(+1.61%) |
Jan 22, 2008 | 20.25 | 20.41 | 19.86 | 20.25 | 5,117,187 | -0.53(-2.55%) |
Jan 21, 2008 | 21.16 | 21.42 | 20.66 | 20.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.16 | 21.42 | 20.66 | 20.78 | 3,568,700 | -0.35(-1.64%) |
Jan 17, 2008 | 21.53 | 21.53 | 21.02 | 21.12 | 3,006,977 | -0.31(-1.43%) |
Jan 16, 2008 | 21.44 | 21.65 | 21.37 | 21.43 | 2,918,017 | -0.03(-0.12%) |
Jan 15, 2008 | 21.68 | 21.89 | 21.42 | 21.46 | 3,272,457 | -0.54(-2.46%) |
Jan 14, 2008 | 22.17 | 22.30 | 21.95 | 22.00 | 2,150,938 | -0.05(-0.21%) |
Jan 11, 2008 | 22.29 | 22.40 | 21.92 | 22.04 | 3,455,722 | -0.40(-1.80%) |
Jan 10, 2008 | 22.21 | 22.68 | 22.19 | 22.45 | 3,627,755 | +0.03(+0.15%) |
Jan 09, 2008 | 22.58 | 22.59 | 22.21 | 22.42 | 4,050,998 | -0.12(-0.52%) |
Jan 08, 2008 | 22.87 | 22.96 | 22.49 | 22.53 | 3,150,742 | -0.32(-1.40%) |
Jan 07, 2008 | 22.77 | 23.06 | 22.73 | 22.85 | 2,520,797 | +0.22(+0.98%) |
Jan 04, 2008 | 22.65 | 22.87 | 22.61 | 22.63 | 1,713,624 | -0.17(-0.74%) |
Jan 03, 2008 | 22.85 | 23.01 | 22.78 | 22.80 | 1,543,764 | -0.05(-0.20%) |
Jan 02, 2008 | 23.28 | 23.28 | 22.77 | 22.85 | 2,060,716 | -0.49(-2.10%) |
Jan 01, 2008 | 23.33 | 23.50 | 23.30 | 23.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.33 | 23.50 | 23.30 | 23.34 | 1,588,451 | -0.11(-0.47%) |
Dec 28, 2007 | 23.57 | 23.66 | 23.36 | 23.45 | 1,017,227 | +0.03(+0.11%) |
Dec 27, 2007 | 23.55 | 23.62 | 23.39 | 23.42 | 1,000,936 | -0.28(-1.18%) |
Dec 26, 2007 | 23.83 | 23.86 | 23.64 | 23.70 | 966,155 | -0.16(-0.66%) |
Dec 24, 2007 | 23.85 | 23.98 | 23.74 | 23.86 | 750,978 | +0.12(+0.50%) |
Dec 21, 2007 | 23.81 | 24.30 | 23.55 | 23.74 | 3,245,442 | +0.16(+0.69%) |
Dec 20, 2007 | 23.90 | 23.96 | 23.51 | 23.58 | 2,251,468 | -0.20(-0.82%) |
Dec 19, 2007 | 23.88 | 23.88 | 23.57 | 23.77 | 2,125,201 | +0.09(+0.39%) |
Dec 18, 2007 | 23.54 | 23.77 | 23.47 | 23.68 | 1,996,332 | +0.22(+0.95%) |
Dec 17, 2007 | 23.71 | 23.71 | 23.43 | 23.46 | 2,619,009 | -0.31(-1.29%) |
Dec 14, 2007 | 23.75 | 23.84 | 23.70 | 23.77 | 2,926,137 | -0.27(-1.14%) |
Dec 13, 2007 | 23.89 | 24.07 | 23.83 | 24.04 | 2,762,851 | -0.01(-0.05%) |
Dec 12, 2007 | 24.68 | 24.68 | 23.82 | 24.06 | 3,908,134 | -0.12(-0.49%) |
Dec 11, 2007 | 24.33 | 24.47 | 24.03 | 24.17 | 2,814,053 | -0.17(-0.70%) |
Dec 10, 2007 | 24.26 | 24.36 | 24.12 | 24.34 | 1,454,020 | +0.18(+0.76%) |
Dec 07, 2007 | 24.09 | 24.35 | 24.04 | 24.16 | 2,340,270 | +0.01(+0.05%) |
Dec 06, 2007 | 24.02 | 24.20 | 23.91 | 24.15 | 2,239,386 | +0.12(+0.49%) |
Dec 05, 2007 | 24.05 | 24.11 | 23.92 | 24.03 | 3,071,740 | +0.03(+0.14%) |
Dec 04, 2007 | 23.83 | 24.10 | 23.83 | 24.00 | 2,663,257 | +0.05(+0.19%) |