Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.32 | 26.84 | 26.32 | 26.58 | 3,163,079 | +0.04(+0.13%) |
Feb 28, 2008 | 26.60 | 26.67 | 26.46 | 26.55 | 1,719,932 | -0.18(-0.67%) |
Feb 27, 2008 | 26.84 | 27.03 | 26.59 | 26.73 | 3,239,554 | -0.22(-0.82%) |
Feb 26, 2008 | 26.77 | 27.13 | 26.52 | 26.95 | 3,320,830 | -0.23(-0.84%) |
Feb 25, 2008 | 26.37 | 27.27 | 26.20 | 27.18 | 4,919,643 | +0.77(+2.90%) |
Feb 22, 2008 | 26.31 | 26.41 | 25.99 | 26.41 | 1,752,578 | +0.16(+0.60%) |
Feb 21, 2008 | 26.63 | 26.63 | 26.22 | 26.25 | 2,733,206 | -0.34(-1.29%) |
Feb 20, 2008 | 26.35 | 26.70 | 26.14 | 26.60 | 2,926,448 | +0.04(+0.14%) |
Feb 19, 2008 | 25.84 | 26.70 | 25.82 | 26.56 | 5,304,884 | +0.76(+2.95%) |
Feb 18, 2008 | 25.48 | 25.91 | 25.42 | 25.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.48 | 25.91 | 25.42 | 25.80 | 2,905,226 | +0.26(+1.01%) |
Feb 14, 2008 | 25.77 | 25.77 | 25.53 | 25.54 | 1,845,414 | -0.17(-0.67%) |
Feb 13, 2008 | 26.10 | 26.12 | 25.61 | 25.71 | 1,966,260 | -0.14(-0.55%) |
Feb 12, 2008 | 25.20 | 25.86 | 25.04 | 25.86 | 4,060,995 | +0.96(+3.86%) |
Feb 11, 2008 | 24.72 | 24.98 | 24.57 | 24.90 | 2,034,678 | +0.22(+0.90%) |
Feb 08, 2008 | 24.86 | 24.94 | 24.50 | 24.68 | 1,987,507 | -0.37(-1.46%) |
Feb 07, 2008 | 25.02 | 25.33 | 24.80 | 25.04 | 2,377,578 | -0.06(-0.26%) |
Feb 06, 2008 | 25.35 | 25.51 | 25.09 | 25.11 | 1,709,620 | -0.12(-0.48%) |
Feb 05, 2008 | 25.17 | 25.33 | 24.95 | 25.23 | 2,410,199 | -0.29(-1.15%) |
Feb 04, 2008 | 25.81 | 26.00 | 25.48 | 25.52 | 1,767,727 | -0.29(-1.11%) |
Feb 01, 2008 | 25.92 | 26.33 | 25.59 | 25.81 | 3,997,610 | -0.12(-0.47%) |
Jan 31, 2008 | 25.61 | 26.11 | 25.35 | 25.93 | 3,276,622 | +0.00(+0.00%) |
Jan 30, 2008 | 26.23 | 26.45 | 25.80 | 25.93 | 2,721,141 | -0.37(-1.39%) |
Jan 29, 2008 | 25.59 | 26.46 | 25.41 | 26.30 | 3,943,157 | +0.66(+2.57%) |
Jan 28, 2008 | 24.48 | 25.64 | 24.23 | 25.64 | 4,928,291 | +1.23(+5.05%) |
Jan 25, 2008 | 25.77 | 25.82 | 24.04 | 24.40 | 7,030,774 | -1.18(-4.60%) |
Jan 24, 2008 | 24.88 | 26.70 | 24.37 | 25.58 | 6,174,725 | -0.51(-1.95%) |
Jan 23, 2008 | 25.73 | 26.17 | 25.16 | 26.09 | 3,923,844 | +0.37(+1.45%) |
Jan 22, 2008 | 26.21 | 26.35 | 25.65 | 25.71 | 3,669,002 | -0.62(-2.37%) |
Jan 21, 2008 | 26.94 | 26.97 | 26.15 | 26.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.94 | 26.97 | 26.15 | 26.34 | 3,361,677 | -0.37(-1.40%) |
Jan 17, 2008 | 26.73 | 27.08 | 26.58 | 26.71 | 3,839,410 | +0.11(+0.43%) |
Jan 16, 2008 | 25.96 | 26.81 | 25.95 | 26.60 | 3,238,171 | +0.57(+2.20%) |
Jan 15, 2008 | 26.75 | 26.77 | 26.02 | 26.02 | 2,391,305 | -0.77(-2.86%) |
Jan 14, 2008 | 27.12 | 27.12 | 26.67 | 26.79 | 1,936,144 | -0.06(-0.24%) |
Jan 11, 2008 | 27.21 | 27.21 | 26.61 | 26.85 | 1,921,731 | -0.33(-1.21%) |
Jan 10, 2008 | 26.98 | 27.39 | 26.89 | 27.18 | 2,349,113 | +0.06(+0.21%) |
Jan 09, 2008 | 26.96 | 27.16 | 26.66 | 27.13 | 2,607,866 | -0.01(-0.05%) |
Jan 08, 2008 | 27.79 | 27.89 | 27.11 | 27.14 | 2,101,967 | -0.57(-2.07%) |
Jan 07, 2008 | 27.71 | 27.82 | 27.55 | 27.71 | 2,130,590 | +0.08(+0.29%) |
Jan 04, 2008 | 27.70 | 28.02 | 27.60 | 27.64 | 2,656,493 | -0.24(-0.87%) |
Jan 03, 2008 | 27.75 | 28.10 | 27.75 | 27.88 | 2,722,215 | +0.09(+0.31%) |
Jan 02, 2008 | 28.28 | 28.28 | 27.74 | 27.79 | 2,367,213 | -0.45(-1.60%) |
Jan 01, 2008 | 28.26 | 28.33 | 28.10 | 28.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.26 | 28.33 | 28.10 | 28.25 | 2,521,730 | -0.05(-0.18%) |
Dec 28, 2007 | 28.08 | 28.42 | 28.05 | 28.30 | 2,234,342 | +0.15(+0.53%) |
Dec 27, 2007 | 28.43 | 28.43 | 27.97 | 28.15 | 3,766,626 | -0.28(-0.98%) |
Dec 26, 2007 | 28.45 | 28.49 | 28.32 | 28.42 | 1,362,317 | -0.01(-0.05%) |
Dec 24, 2007 | 28.52 | 28.52 | 28.19 | 28.44 | 531,675 | +0.17(+0.61%) |
Dec 21, 2007 | 27.97 | 28.31 | 27.97 | 28.27 | 3,400,946 | +0.24(+0.87%) |
Dec 20, 2007 | 27.79 | 28.14 | 27.79 | 28.02 | 3,326,368 | +0.17(+0.62%) |
Dec 19, 2007 | 28.02 | 28.18 | 27.69 | 27.85 | 4,183,529 | -0.04(-0.13%) |
Dec 18, 2007 | 27.56 | 27.91 | 27.48 | 27.89 | 2,394,098 | +0.47(+1.70%) |
Dec 17, 2007 | 27.53 | 27.71 | 27.39 | 27.42 | 2,538,319 | -0.14(-0.52%) |
Dec 14, 2007 | 27.73 | 27.80 | 27.48 | 27.56 | 2,949,934 | -0.15(-0.54%) |
Dec 13, 2007 | 27.59 | 27.84 | 27.54 | 27.71 | 2,423,479 | +0.04(+0.16%) |
Dec 12, 2007 | 28.22 | 28.65 | 27.61 | 27.67 | 3,844,808 | -0.40(-1.43%) |
Dec 11, 2007 | 28.97 | 28.97 | 28.07 | 28.07 | 2,738,915 | -0.80(-2.76%) |
Dec 10, 2007 | 29.31 | 29.31 | 28.81 | 28.87 | 1,893,815 | -0.02(-0.07%) |
Dec 07, 2007 | 29.18 | 29.21 | 28.79 | 28.89 | 1,760,589 | -0.18(-0.62%) |
Dec 06, 2007 | 28.84 | 29.13 | 28.83 | 29.07 | 1,389,518 | +0.12(+0.42%) |
Dec 05, 2007 | 28.85 | 28.98 | 28.58 | 28.95 | 2,863,101 | +0.42(+1.46%) |
Dec 04, 2007 | 28.35 | 28.79 | 28.25 | 28.53 | 2,982,724 | +0.27(+0.94%) |