Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.61 | 19.70 | 19.30 | 19.37 | 8,954,834 | -0.42(-2.15%) |
Feb 28, 2008 | 20.07 | 20.15 | 19.79 | 19.80 | 3,855,554 | -0.36(-1.77%) |
Feb 27, 2008 | 20.15 | 20.31 | 20.06 | 20.15 | 3,727,537 | -0.06(-0.30%) |
Feb 26, 2008 | 20.06 | 20.35 | 19.79 | 20.22 | 7,384,647 | -0.29(-1.41%) |
Feb 25, 2008 | 20.47 | 20.54 | 20.12 | 20.51 | 8,345,777 | +0.17(+0.82%) |
Feb 22, 2008 | 21.10 | 21.10 | 20.10 | 20.34 | 7,989,232 | -0.53(-2.54%) |
Feb 21, 2008 | 20.75 | 21.19 | 20.75 | 20.87 | 4,480,725 | -0.19(-0.91%) |
Feb 20, 2008 | 20.63 | 21.08 | 20.62 | 21.06 | 4,202,762 | +0.34(+1.63%) |
Feb 19, 2008 | 21.30 | 21.33 | 20.63 | 20.72 | 3,580,264 | -0.01(-0.06%) |
Feb 18, 2008 | 20.89 | 21.05 | 20.64 | 20.73 | 3,573,916 | +0.00(+0.00%) |
Feb 15, 2008 | 20.89 | 21.05 | 20.64 | 20.73 | 3,573,916 | -0.31(-1.46%) |
Feb 14, 2008 | 20.94 | 21.73 | 20.94 | 21.04 | 5,875,827 | -0.18(-0.87%) |
Feb 13, 2008 | 20.87 | 21.29 | 20.82 | 21.23 | 6,477,822 | +0.65(+3.17%) |
Feb 12, 2008 | 19.88 | 20.82 | 19.88 | 20.57 | 6,705,638 | +0.60(+3.02%) |
Feb 11, 2008 | 19.86 | 20.08 | 19.74 | 19.97 | 3,216,725 | +0.17(+0.87%) |
Feb 08, 2008 | 19.71 | 20.02 | 19.70 | 19.80 | 5,095,338 | +0.02(+0.12%) |
Feb 07, 2008 | 19.66 | 19.93 | 19.34 | 19.77 | 7,697,271 | +0.06(+0.31%) |
Feb 06, 2008 | 20.19 | 20.28 | 19.67 | 19.71 | 4,439,547 | -0.38(-1.90%) |
Feb 05, 2008 | 20.28 | 20.54 | 20.07 | 20.09 | 5,287,892 | -0.56(-2.71%) |
Feb 04, 2008 | 20.89 | 21.21 | 20.54 | 20.65 | 2,804,991 | -0.20(-0.97%) |
Feb 01, 2008 | 20.65 | 21.07 | 20.09 | 20.86 | 7,888,816 | +0.71(+3.51%) |
Jan 31, 2008 | 19.80 | 20.25 | 19.69 | 20.15 | 15,822,842 | -0.15(-0.73%) |
Jan 30, 2008 | 21.05 | 21.36 | 20.22 | 20.30 | 10,024,853 | -0.84(-3.96%) |
Jan 29, 2008 | 20.90 | 21.26 | 20.75 | 21.13 | 6,162,993 | +0.38(+1.84%) |
Jan 28, 2008 | 20.09 | 20.81 | 20.09 | 20.75 | 3,752,162 | +0.34(+1.69%) |
Jan 25, 2008 | 20.70 | 20.72 | 20.30 | 20.41 | 5,202,233 | +0.03(+0.15%) |
Jan 24, 2008 | 19.94 | 20.70 | 19.94 | 20.38 | 6,342,727 | -0.15(-0.75%) |
Jan 23, 2008 | 19.35 | 20.65 | 19.34 | 20.53 | 8,200,277 | +0.72(+3.64%) |
Jan 22, 2008 | 19.50 | 20.22 | 19.37 | 19.81 | 7,408,532 | -0.64(-3.13%) |
Jan 21, 2008 | 20.65 | 20.94 | 20.07 | 20.45 | 7,584,180 | +0.00(+0.00%) |
Jan 18, 2008 | 20.65 | 20.94 | 20.07 | 20.45 | 7,584,180 | +0.11(+0.55%) |
Jan 17, 2008 | 20.44 | 20.78 | 20.26 | 20.34 | 5,615,414 | -0.38(-1.81%) |
Jan 16, 2008 | 20.46 | 21.09 | 20.41 | 20.71 | 7,634,284 | +0.36(+1.75%) |
Jan 15, 2008 | 20.20 | 20.54 | 20.16 | 20.36 | 5,835,934 | +0.04(+0.21%) |
Jan 14, 2008 | 20.44 | 20.52 | 19.94 | 20.31 | 7,761,157 | -0.49(-2.34%) |
Jan 11, 2008 | 21.20 | 21.20 | 20.62 | 20.80 | 6,048,446 | -0.06(-0.27%) |
Jan 10, 2008 | 20.70 | 21.12 | 20.47 | 20.86 | 5,746,069 | +0.22(+1.07%) |
Jan 09, 2008 | 20.63 | 20.86 | 20.38 | 20.63 | 6,818,818 | -0.03(-0.15%) |
Jan 08, 2008 | 21.19 | 21.41 | 20.63 | 20.67 | 5,804,493 | -0.70(-3.26%) |
Jan 07, 2008 | 21.09 | 21.43 | 20.86 | 21.36 | 5,042,405 | +0.42(+2.00%) |
Jan 04, 2008 | 21.21 | 21.40 | 20.85 | 20.94 | 7,035,321 | -0.70(-3.22%) |
Jan 03, 2008 | 21.72 | 22.10 | 21.56 | 21.64 | 5,394,604 | +0.09(+0.43%) |
Jan 02, 2008 | 22.18 | 22.32 | 21.41 | 21.55 | 6,707,470 | -0.76(-3.40%) |
Jan 01, 2008 | 22.40 | 22.52 | 22.14 | 22.30 | 3,317,673 | +0.00(+0.00%) |
Dec 31, 2007 | 22.40 | 22.52 | 22.14 | 22.30 | 3,284,328 | -0.23(-1.01%) |
Dec 28, 2007 | 22.53 | 22.80 | 22.46 | 22.53 | 2,391,037 | -0.02(-0.11%) |
Dec 27, 2007 | 23.20 | 23.20 | 22.53 | 22.56 | 2,939,419 | -0.41(-1.80%) |
Dec 26, 2007 | 22.89 | 23.15 | 22.84 | 22.97 | 2,181,657 | -0.10(-0.45%) |
Dec 24, 2007 | 23.09 | 23.10 | 22.81 | 23.07 | 1,679,989 | +0.11(+0.48%) |
Dec 21, 2007 | 23.01 | 23.28 | 22.86 | 22.96 | 10,200,258 | +0.17(+0.73%) |
Dec 20, 2007 | 23.47 | 23.67 | 22.67 | 22.80 | 8,505,349 | -0.91(-3.82%) |
Dec 19, 2007 | 23.56 | 23.98 | 23.40 | 23.70 | 4,606,493 | +0.23(+1.00%) |
Dec 18, 2007 | 23.46 | 23.84 | 23.16 | 23.47 | 5,602,357 | +0.21(+0.90%) |
Dec 17, 2007 | 23.49 | 23.62 | 23.17 | 23.26 | 4,218,344 | -0.36(-1.54%) |
Dec 14, 2007 | 24.05 | 24.14 | 23.55 | 23.62 | 5,259,884 | -0.61(-2.52%) |
Dec 13, 2007 | 24.08 | 24.61 | 24.07 | 24.23 | 5,274,525 | -0.11(-0.46%) |
Dec 12, 2007 | 24.74 | 24.89 | 23.97 | 24.34 | 6,106,548 | -0.06(-0.23%) |
Dec 11, 2007 | 24.78 | 25.05 | 24.35 | 24.40 | 4,189,671 | -0.40(-1.61%) |
Dec 10, 2007 | 24.72 | 24.92 | 24.70 | 24.80 | 3,191,100 | +0.10(+0.42%) |
Dec 07, 2007 | 24.77 | 24.82 | 24.58 | 24.69 | 2,982,927 | -0.09(-0.35%) |
Dec 06, 2007 | 24.78 | 24.82 | 24.43 | 24.78 | 3,360,781 | +0.03(+0.12%) |
Dec 05, 2007 | 24.38 | 24.83 | 24.32 | 24.75 | 4,784,591 | +0.46(+1.88%) |
Dec 04, 2007 | 24.02 | 24.34 | 23.91 | 24.29 | 3,776,952 | +0.09(+0.38%) |