Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.84 | 22.84 | 22.05 | 22.16 | 876,206 | -0.79(-3.44%) |
Feb 28, 2008 | 23.39 | 23.42 | 22.54 | 22.95 | 959,600 | -0.54(-2.30%) |
Feb 27, 2008 | 23.10 | 24.01 | 23.07 | 23.49 | 913,600 | +0.29(+1.25%) |
Feb 26, 2008 | 23.03 | 23.39 | 22.64 | 23.20 | 879,200 | +0.13(+0.56%) |
Feb 25, 2008 | 22.66 | 23.10 | 22.50 | 23.07 | 835,000 | +0.35(+1.54%) |
Feb 22, 2008 | 22.60 | 22.73 | 22.23 | 22.72 | 1,209,400 | +0.14(+0.62%) |
Feb 21, 2008 | 22.70 | 23.16 | 22.43 | 22.58 | 1,402,700 | -0.07(-0.31%) |
Feb 20, 2008 | 22.26 | 22.69 | 21.98 | 22.65 | 944,000 | +0.40(+1.80%) |
Feb 19, 2008 | 22.27 | 22.70 | 22.12 | 22.25 | 1,145,915 | +0.17(+0.77%) |
Feb 18, 2008 | 22.83 | 22.98 | 21.98 | 22.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.83 | 22.98 | 21.98 | 22.08 | 1,951,400 | -0.89(-3.87%) |
Feb 14, 2008 | 23.49 | 23.50 | 22.95 | 22.97 | 1,004,860 | -0.45(-1.92%) |
Feb 13, 2008 | 22.81 | 23.49 | 22.81 | 23.42 | 2,774,200 | +0.75(+3.31%) |
Feb 12, 2008 | 22.17 | 22.70 | 22.11 | 22.67 | 2,233,007 | +0.65(+2.95%) |
Feb 11, 2008 | 22.07 | 22.85 | 21.79 | 22.02 | 2,405,426 | -0.16(-0.72%) |
Feb 08, 2008 | 20.93 | 22.18 | 20.90 | 22.18 | 1,897,509 | +1.07(+5.07%) |
Feb 07, 2008 | 21.39 | 21.49 | 20.73 | 21.11 | 2,988,000 | -0.49(-2.27%) |
Feb 06, 2008 | 21.81 | 22.16 | 21.59 | 21.60 | 1,663,897 | -0.13(-0.60%) |
Feb 05, 2008 | 21.21 | 21.93 | 21.19 | 21.73 | 1,425,751 | +0.20(+0.93%) |
Feb 04, 2008 | 22.16 | 22.33 | 21.40 | 21.53 | 1,698,810 | -0.72(-3.24%) |
Feb 01, 2008 | 21.50 | 22.31 | 21.26 | 22.25 | 9,059,143 | +0.76(+3.54%) |
Jan 31, 2008 | 22.06 | 22.27 | 21.34 | 21.49 | 3,328,890 | -0.38(-1.74%) |
Jan 30, 2008 | 23.00 | 23.09 | 21.39 | 21.87 | 3,269,970 | -1.02(-4.46%) |
Jan 29, 2008 | 21.99 | 22.99 | 21.51 | 22.89 | 2,533,139 | +1.42(+6.61%) |
Jan 28, 2008 | 21.01 | 21.56 | 20.89 | 21.47 | 1,177,330 | +0.34(+1.61%) |
Jan 25, 2008 | 21.71 | 22.11 | 21.07 | 21.13 | 1,329,045 | -0.59(-2.72%) |
Jan 24, 2008 | 20.76 | 21.83 | 20.71 | 21.72 | 3,406,106 | +1.10(+5.33%) |
Jan 23, 2008 | 20.11 | 20.81 | 19.25 | 20.62 | 5,024,345 | +0.09(+0.44%) |
Jan 22, 2008 | 20.13 | 21.39 | 20.13 | 20.53 | 2,718,600 | -0.47(-2.24%) |
Jan 21, 2008 | 20.81 | 21.84 | 20.50 | 21.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.81 | 21.84 | 20.50 | 21.00 | 2,105,484 | +0.23(+1.11%) |
Jan 17, 2008 | 21.78 | 21.96 | 20.68 | 20.77 | 2,205,732 | -0.96(-4.42%) |
Jan 16, 2008 | 21.56 | 22.26 | 21.54 | 21.73 | 2,412,468 | +0.04(+0.18%) |
Jan 15, 2008 | 22.67 | 22.67 | 21.69 | 21.69 | 1,967,200 | -1.11(-4.87%) |
Jan 14, 2008 | 23.18 | 23.18 | 22.71 | 22.80 | 1,538,000 | +0.09(+0.40%) |
Jan 11, 2008 | 23.62 | 24.07 | 22.66 | 22.71 | 3,505,457 | -1.06(-4.46%) |
Jan 10, 2008 | 23.30 | 23.88 | 21.94 | 23.77 | 9,782,640 | +2.80(+13.35%) |
Jan 09, 2008 | 20.80 | 21.35 | 19.64 | 20.97 | 4,303,588 | -0.87(-3.98%) |
Jan 08, 2008 | 22.12 | 22.68 | 21.83 | 21.84 | 1,536,012 | -0.08(-0.36%) |
Jan 07, 2008 | 23.23 | 23.39 | 21.89 | 21.92 | 2,230,400 | -1.25(-5.39%) |
Jan 04, 2008 | 23.87 | 24.46 | 23.08 | 23.17 | 1,211,900 | -0.98(-4.06%) |
Jan 03, 2008 | 24.39 | 24.41 | 24.11 | 24.15 | 1,256,300 | -0.16(-0.66%) |
Jan 02, 2008 | 24.96 | 25.08 | 24.24 | 24.31 | 1,405,700 | -0.79(-3.15%) |
Jan 01, 2008 | 24.96 | 25.33 | 24.89 | 25.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.96 | 25.33 | 24.89 | 25.10 | 902,400 | +0.06(+0.24%) |
Dec 28, 2007 | 25.11 | 25.18 | 24.86 | 25.04 | 841,408 | +0.04(+0.16%) |
Dec 27, 2007 | 25.33 | 25.35 | 24.99 | 25.00 | 687,617 | -0.22(-0.87%) |
Dec 26, 2007 | 25.17 | 25.40 | 25.11 | 25.22 | 701,124 | -0.09(-0.36%) |
Dec 24, 2007 | 25.03 | 25.31 | 24.81 | 25.31 | 207,200 | +0.31(+1.24%) |
Dec 21, 2007 | 24.77 | 25.00 | 24.59 | 25.00 | 1,519,781 | +0.56(+2.29%) |
Dec 20, 2007 | 24.40 | 24.56 | 24.10 | 24.44 | 690,500 | +0.26(+1.08%) |
Dec 19, 2007 | 23.62 | 24.44 | 23.61 | 24.18 | 1,355,506 | +0.47(+1.98%) |
Dec 18, 2007 | 23.76 | 23.83 | 23.39 | 23.71 | 1,109,114 | +0.12(+0.51%) |
Dec 17, 2007 | 23.76 | 24.11 | 23.45 | 23.59 | 923,470 | -0.33(-1.38%) |
Dec 14, 2007 | 23.95 | 24.16 | 23.84 | 23.92 | 746,320 | -0.33(-1.36%) |
Dec 13, 2007 | 24.29 | 24.30 | 23.70 | 24.25 | 1,377,270 | -0.15(-0.61%) |
Dec 12, 2007 | 25.02 | 25.15 | 24.26 | 24.40 | 1,656,748 | -0.11(-0.45%) |
Dec 11, 2007 | 25.29 | 25.59 | 24.51 | 24.51 | 2,072,177 | -0.77(-3.05%) |
Dec 10, 2007 | 24.61 | 25.33 | 24.31 | 25.28 | 2,364,759 | +0.87(+3.56%) |
Dec 07, 2007 | 23.07 | 24.76 | 22.56 | 24.41 | 3,425,925 | +1.35(+5.85%) |
Dec 06, 2007 | 24.27 | 24.80 | 22.86 | 23.06 | 4,042,125 | -1.21(-4.99%) |
Dec 05, 2007 | 24.64 | 24.97 | 23.97 | 24.27 | 2,097,500 | -0.11(-0.45%) |
Dec 04, 2007 | 24.00 | 24.50 | 23.90 | 24.38 | 1,629,162 | +0.22(+0.91%) |