Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.51 | 20.51 | 19.94 | 19.97 | 9,352,165 | -0.75(-3.64%) |
Feb 28, 2008 | 20.68 | 20.85 | 20.32 | 20.73 | 6,620,977 | -0.21(-1.01%) |
Feb 27, 2008 | 21.02 | 21.34 | 20.57 | 20.94 | 5,760,235 | -0.21(-0.98%) |
Feb 26, 2008 | 20.78 | 21.36 | 20.59 | 21.14 | 7,013,946 | +0.38(+1.82%) |
Feb 25, 2008 | 20.03 | 20.83 | 19.97 | 20.77 | 6,099,544 | +0.74(+3.70%) |
Feb 22, 2008 | 20.11 | 20.38 | 19.47 | 20.03 | 5,767,587 | +0.06(+0.30%) |
Feb 21, 2008 | 20.53 | 21.17 | 19.86 | 19.97 | 7,833,762 | -0.53(-2.60%) |
Feb 20, 2008 | 19.77 | 20.57 | 19.76 | 20.50 | 7,601,642 | +0.72(+3.65%) |
Feb 19, 2008 | 20.04 | 20.43 | 19.73 | 19.78 | 6,295,589 | +0.12(+0.63%) |
Feb 18, 2008 | 19.80 | 19.97 | 19.43 | 19.65 | 6,794,018 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 19.97 | 19.43 | 19.65 | 6,794,018 | -0.24(-1.20%) |
Feb 14, 2008 | 20.74 | 20.85 | 19.76 | 19.89 | 7,028,606 | -1.04(-4.97%) |
Feb 13, 2008 | 20.38 | 20.98 | 20.38 | 20.93 | 6,363,672 | +0.92(+4.60%) |
Feb 12, 2008 | 19.98 | 20.59 | 19.80 | 20.01 | 8,930,861 | -0.06(-0.28%) |
Feb 11, 2008 | 19.92 | 20.14 | 19.67 | 20.07 | 4,464,823 | +0.26(+1.30%) |
Feb 08, 2008 | 19.92 | 20.30 | 19.49 | 19.81 | 6,227,376 | -0.51(-2.51%) |
Feb 07, 2008 | 19.79 | 20.67 | 19.76 | 20.32 | 8,782,676 | +0.39(+1.94%) |
Feb 06, 2008 | 19.61 | 20.54 | 19.41 | 19.93 | 10,992,088 | +0.56(+2.88%) |
Feb 05, 2008 | 20.03 | 20.24 | 19.34 | 19.38 | 11,254,845 | -1.34(-6.49%) |
Feb 04, 2008 | 21.31 | 21.34 | 20.69 | 20.72 | 6,261,816 | -0.63(-2.95%) |
Feb 01, 2008 | 22.32 | 22.33 | 20.95 | 21.35 | 7,844,682 | -0.25(-1.15%) |
Jan 31, 2008 | 20.71 | 21.86 | 20.33 | 21.60 | 8,209,795 | +0.54(+2.58%) |
Jan 30, 2008 | 20.83 | 21.71 | 20.50 | 21.06 | 8,627,779 | -0.01(-0.07%) |
Jan 29, 2008 | 21.75 | 22.01 | 20.75 | 21.07 | 13,133,866 | -1.10(-4.98%) |
Jan 28, 2008 | 21.58 | 22.33 | 21.17 | 22.18 | 7,708,994 | +0.68(+3.15%) |
Jan 25, 2008 | 21.27 | 22.07 | 21.19 | 21.50 | 17,606,638 | +0.26(+1.24%) |
Jan 24, 2008 | 20.95 | 21.90 | 20.91 | 21.24 | 10,458,437 | -0.57(-2.60%) |
Jan 23, 2008 | 19.61 | 22.10 | 19.14 | 21.80 | 12,132,965 | +1.54(+7.61%) |
Jan 22, 2008 | 19.65 | 20.56 | 19.46 | 20.26 | 8,257,959 | -0.21(-1.03%) |
Jan 21, 2008 | 20.84 | 20.98 | 19.91 | 20.47 | 10,825,200 | +0.00(+0.00%) |
Jan 18, 2008 | 20.84 | 20.98 | 19.91 | 20.47 | 10,825,200 | +0.56(+2.82%) |
Jan 17, 2008 | 21.23 | 21.74 | 19.91 | 19.91 | 10,146,631 | -1.56(-7.27%) |
Jan 16, 2008 | 21.89 | 22.07 | 20.79 | 21.47 | 9,895,500 | +0.01(+0.04%) |
Jan 15, 2008 | 21.96 | 22.32 | 21.38 | 21.46 | 6,079,660 | -0.94(-4.19%) |
Jan 14, 2008 | 21.57 | 22.43 | 21.57 | 22.40 | 4,277,211 | +0.85(+3.93%) |
Jan 11, 2008 | 22.28 | 22.55 | 21.43 | 21.55 | 7,100,660 | -1.12(-4.95%) |
Jan 10, 2008 | 21.60 | 22.99 | 21.60 | 22.68 | 10,905,828 | +0.44(+1.97%) |
Jan 09, 2008 | 22.70 | 22.70 | 21.38 | 22.24 | 8,506,228 | +0.04(+0.17%) |
Jan 08, 2008 | 23.72 | 23.75 | 22.19 | 22.20 | 7,887,042 | -1.32(-5.62%) |
Jan 07, 2008 | 23.39 | 23.92 | 23.10 | 23.52 | 6,646,035 | +0.30(+1.29%) |
Jan 04, 2008 | 25.02 | 25.02 | 23.14 | 23.23 | 7,357,098 | -1.19(-4.88%) |
Jan 03, 2008 | 24.28 | 24.87 | 24.27 | 24.42 | 4,773,010 | +0.03(+0.11%) |
Jan 02, 2008 | 24.94 | 25.57 | 24.31 | 24.39 | 4,910,696 | -0.69(-2.75%) |
Jan 01, 2008 | 25.56 | 25.96 | 25.06 | 25.08 | 3,540,116 | +0.00(+0.00%) |
Dec 31, 2007 | 25.56 | 25.96 | 25.06 | 25.08 | 3,490,873 | -0.66(-2.58%) |
Dec 28, 2007 | 25.62 | 25.93 | 25.40 | 25.74 | 2,664,455 | +0.39(+1.54%) |
Dec 27, 2007 | 26.31 | 26.44 | 25.35 | 25.35 | 3,688,751 | -0.99(-3.76%) |
Dec 26, 2007 | 25.81 | 26.48 | 25.58 | 26.34 | 2,044,159 | +0.30(+1.17%) |
Dec 24, 2007 | 26.23 | 26.37 | 25.78 | 26.04 | 1,175,925 | -0.01(-0.04%) |
Dec 21, 2007 | 25.17 | 26.13 | 24.96 | 26.05 | 10,837,697 | +1.31(+5.30%) |
Dec 20, 2007 | 24.22 | 24.86 | 23.97 | 24.74 | 4,839,131 | +0.75(+3.13%) |
Dec 19, 2007 | 24.07 | 24.26 | 23.85 | 23.98 | 4,213,070 | -0.02(-0.08%) |
Dec 18, 2007 | 23.59 | 24.14 | 23.52 | 24.00 | 6,102,005 | +0.78(+3.35%) |
Dec 17, 2007 | 24.14 | 24.73 | 23.20 | 23.23 | 5,260,587 | -1.24(-5.08%) |
Dec 14, 2007 | 24.52 | 25.09 | 24.23 | 24.47 | 6,368,935 | -1.28(-4.97%) |
Dec 13, 2007 | 25.15 | 25.85 | 25.15 | 25.75 | 5,410,005 | +0.34(+1.34%) |
Dec 12, 2007 | 25.61 | 25.82 | 25.04 | 25.41 | 7,227,988 | +0.45(+1.79%) |
Dec 11, 2007 | 26.56 | 26.74 | 24.92 | 24.96 | 5,851,386 | -1.51(-5.72%) |
Dec 10, 2007 | 25.95 | 26.56 | 25.74 | 26.48 | 4,674,989 | +0.53(+2.04%) |
Dec 07, 2007 | 25.35 | 26.10 | 25.27 | 25.95 | 8,343,013 | +0.27(+1.06%) |
Dec 06, 2007 | 25.19 | 25.77 | 24.98 | 25.67 | 6,917,242 | +0.56(+2.24%) |
Dec 05, 2007 | 24.47 | 25.32 | 23.94 | 25.11 | 8,322,653 | +1.81(+7.79%) |
Dec 04, 2007 | 22.59 | 23.30 | 22.33 | 23.30 | 6,524,173 | +0.42(+1.83%) |