Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.62 | 21.69 | 21.44 | 21.51 | 4,436,261 | -0.56(-2.53%) |
Feb 28, 2008 | 22.18 | 22.31 | 21.95 | 22.07 | 2,627,191 | -0.21(-0.92%) |
Feb 27, 2008 | 22.13 | 22.45 | 22.13 | 22.28 | 2,614,015 | -0.19(-0.83%) |
Feb 26, 2008 | 22.11 | 22.48 | 22.08 | 22.46 | 3,463,630 | +0.44(+2.00%) |
Feb 25, 2008 | 21.70 | 22.05 | 21.64 | 22.02 | 4,276,738 | +0.43(+1.97%) |
Feb 22, 2008 | 21.64 | 21.69 | 21.35 | 21.59 | 4,853,612 | -0.21(-0.94%) |
Feb 21, 2008 | 21.78 | 21.94 | 21.74 | 21.80 | 5,283,153 | +0.09(+0.43%) |
Feb 20, 2008 | 21.47 | 21.71 | 21.42 | 21.71 | 6,292,136 | -0.22(-0.98%) |
Feb 19, 2008 | 22.06 | 22.08 | 21.88 | 21.92 | 4,349,407 | +0.27(+1.27%) |
Feb 18, 2008 | 21.56 | 21.67 | 21.31 | 21.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.56 | 21.67 | 21.31 | 21.65 | 8,535,507 | +0.43(+2.01%) |
Feb 14, 2008 | 21.29 | 21.35 | 21.19 | 21.22 | 3,201,583 | -0.17(-0.78%) |
Feb 13, 2008 | 21.47 | 21.47 | 21.22 | 21.39 | 3,951,243 | -0.21(-0.95%) |
Feb 12, 2008 | 21.00 | 21.65 | 21.00 | 21.59 | 6,714,312 | +0.58(+2.75%) |
Feb 11, 2008 | 20.99 | 21.04 | 20.59 | 21.02 | 7,205,475 | +0.36(+1.76%) |
Feb 08, 2008 | 20.10 | 20.65 | 20.04 | 20.65 | 11,302,411 | -0.11(-0.54%) |
Feb 07, 2008 | 20.54 | 20.97 | 20.43 | 20.77 | 18,700,590 | -1.71(-7.61%) |
Feb 06, 2008 | 22.44 | 22.66 | 22.32 | 22.48 | 6,096,497 | +0.13(+0.59%) |
Feb 05, 2008 | 22.57 | 22.65 | 22.25 | 22.34 | 4,926,546 | -0.62(-2.69%) |
Feb 04, 2008 | 22.83 | 23.00 | 22.69 | 22.96 | 3,058,499 | -0.07(-0.30%) |
Feb 01, 2008 | 22.87 | 23.11 | 22.68 | 23.03 | 4,097,498 | -0.18(-0.78%) |
Jan 31, 2008 | 22.54 | 23.39 | 22.48 | 23.21 | 5,887,802 | +0.30(+1.30%) |
Jan 30, 2008 | 22.93 | 23.24 | 22.84 | 22.91 | 3,000,784 | -0.38(-1.62%) |
Jan 29, 2008 | 23.33 | 23.39 | 23.18 | 23.29 | 2,061,337 | -0.03(-0.15%) |
Jan 28, 2008 | 23.16 | 23.37 | 22.93 | 23.32 | 5,337,986 | +0.34(+1.47%) |
Jan 25, 2008 | 23.57 | 23.59 | 22.83 | 22.99 | 4,683,811 | -0.50(-2.15%) |
Jan 24, 2008 | 23.30 | 23.60 | 23.18 | 23.49 | 10,445,264 | -0.20(-0.83%) |
Jan 23, 2008 | 22.95 | 23.73 | 22.91 | 23.69 | 8,184,724 | -0.24(-1.00%) |
Jan 22, 2008 | 23.20 | 24.01 | 23.19 | 23.93 | 7,172,073 | -0.78(-3.15%) |
Jan 21, 2008 | 25.15 | 25.31 | 24.56 | 24.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.15 | 25.31 | 24.56 | 24.71 | 4,470,894 | -0.13(-0.53%) |
Jan 17, 2008 | 25.49 | 25.52 | 24.71 | 24.84 | 4,100,011 | -0.45(-1.76%) |
Jan 16, 2008 | 25.39 | 25.62 | 25.25 | 25.28 | 3,258,096 | -0.32(-1.26%) |
Jan 15, 2008 | 25.94 | 25.96 | 25.48 | 25.61 | 3,020,210 | -0.24(-0.91%) |
Jan 14, 2008 | 25.88 | 26.23 | 25.77 | 25.84 | 4,428,178 | -0.19(-0.73%) |
Jan 11, 2008 | 26.17 | 26.24 | 25.97 | 26.03 | 3,027,532 | -0.50(-1.90%) |
Jan 10, 2008 | 26.49 | 26.69 | 26.33 | 26.54 | 3,329,730 | -0.09(-0.35%) |
Jan 09, 2008 | 26.50 | 26.77 | 26.41 | 26.63 | 5,176,685 | +0.45(+1.72%) |
Jan 08, 2008 | 26.54 | 26.55 | 26.14 | 26.18 | 7,537,034 | +0.34(+1.31%) |
Jan 07, 2008 | 25.59 | 25.87 | 25.38 | 25.84 | 7,914,577 | +1.21(+4.89%) |
Jan 04, 2008 | 25.05 | 25.15 | 24.58 | 24.64 | 2,917,100 | -0.24(-0.95%) |
Jan 03, 2008 | 24.87 | 24.96 | 24.76 | 24.87 | 2,297,888 | +0.29(+1.20%) |
Jan 02, 2008 | 24.72 | 24.87 | 24.42 | 24.58 | 3,147,433 | -0.11(-0.44%) |
Jan 01, 2008 | 24.86 | 25.20 | 24.57 | 24.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.86 | 25.20 | 24.57 | 24.69 | 1,906,362 | -0.18(-0.71%) |
Dec 28, 2007 | 24.88 | 25.06 | 24.78 | 24.86 | 2,125,554 | -0.28(-1.11%) |
Dec 27, 2007 | 25.29 | 25.31 | 25.04 | 25.14 | 2,869,254 | +0.15(+0.61%) |
Dec 26, 2007 | 24.99 | 25.11 | 24.89 | 24.99 | 1,477,411 | -0.11(-0.45%) |
Dec 24, 2007 | 24.84 | 25.29 | 24.84 | 25.10 | 1,381,092 | +0.16(+0.65%) |
Dec 21, 2007 | 25.05 | 25.17 | 24.88 | 24.94 | 3,709,006 | +0.09(+0.35%) |
Dec 20, 2007 | 25.23 | 25.24 | 24.74 | 24.85 | 4,165,642 | -0.15(-0.59%) |
Dec 19, 2007 | 25.16 | 25.28 | 24.89 | 25.00 | 3,377,735 | +0.07(+0.28%) |
Dec 18, 2007 | 25.27 | 25.32 | 24.89 | 24.93 | 3,831,026 | -0.35(-1.38%) |
Dec 17, 2007 | 25.71 | 25.74 | 25.27 | 25.28 | 5,491,389 | -0.69(-2.64%) |
Dec 14, 2007 | 26.04 | 26.30 | 25.95 | 25.96 | 3,879,389 | -0.46(-1.72%) |
Dec 13, 2007 | 26.49 | 26.54 | 26.20 | 26.42 | 3,315,080 | +0.24(+0.94%) |
Dec 12, 2007 | 26.32 | 26.42 | 26.04 | 26.18 | 4,596,794 | +0.50(+1.95%) |
Dec 11, 2007 | 26.23 | 26.23 | 25.66 | 25.68 | 3,348,942 | -0.42(-1.61%) |
Dec 10, 2007 | 26.09 | 26.24 | 25.94 | 26.10 | 4,132,066 | +0.00(+0.00%) |
Dec 07, 2007 | 26.03 | 26.13 | 25.84 | 26.10 | 2,932,938 | +0.21(+0.79%) |
Dec 06, 2007 | 25.77 | 25.93 | 25.75 | 25.89 | 2,977,571 | +0.06(+0.23%) |
Dec 05, 2007 | 25.85 | 25.95 | 25.76 | 25.83 | 2,839,536 | +0.09(+0.36%) |
Dec 04, 2007 | 26.09 | 26.12 | 25.66 | 25.74 | 4,109,172 | -0.31(-1.18%) |