Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.31 | 22.39 | 21.80 | 21.96 | 1,626,902 | -0.62(-2.74%) |
Feb 28, 2008 | 22.83 | 22.97 | 22.53 | 22.57 | 1,106,061 | -0.37(-1.63%) |
Feb 27, 2008 | 22.64 | 23.01 | 22.64 | 22.95 | 1,284,686 | +0.09(+0.41%) |
Feb 26, 2008 | 22.84 | 22.89 | 22.67 | 22.86 | 1,453,223 | -0.01(-0.06%) |
Feb 25, 2008 | 22.35 | 22.92 | 22.30 | 22.87 | 1,764,347 | +0.55(+2.45%) |
Feb 22, 2008 | 22.29 | 22.37 | 21.94 | 22.32 | 1,110,363 | +0.12(+0.52%) |
Feb 21, 2008 | 22.39 | 22.54 | 22.18 | 22.21 | 1,325,007 | -0.09(-0.42%) |
Feb 20, 2008 | 21.97 | 22.32 | 21.76 | 22.30 | 1,667,201 | +0.21(+0.94%) |
Feb 19, 2008 | 22.70 | 22.70 | 22.07 | 22.09 | 1,190,268 | -0.33(-1.48%) |
Feb 18, 2008 | 22.45 | 22.57 | 22.08 | 22.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.45 | 22.57 | 22.08 | 22.42 | 1,175,253 | -0.17(-0.73%) |
Feb 14, 2008 | 22.62 | 22.88 | 22.50 | 22.59 | 1,575,088 | +0.05(+0.22%) |
Feb 13, 2008 | 22.29 | 22.59 | 22.17 | 22.54 | 1,408,114 | +0.45(+2.02%) |
Feb 12, 2008 | 21.70 | 22.25 | 21.65 | 22.09 | 2,035,794 | +0.47(+2.16%) |
Feb 11, 2008 | 21.75 | 21.75 | 21.49 | 21.63 | 1,098,393 | -0.14(-0.66%) |
Feb 08, 2008 | 21.69 | 21.98 | 21.61 | 21.77 | 1,786,470 | -0.05(-0.23%) |
Feb 07, 2008 | 22.20 | 22.28 | 21.54 | 21.82 | 2,340,722 | -0.52(-2.35%) |
Feb 06, 2008 | 21.57 | 22.62 | 21.42 | 22.34 | 2,408,707 | +1.28(+6.08%) |
Feb 05, 2008 | 21.57 | 21.73 | 21.06 | 21.06 | 1,281,738 | -0.78(-3.56%) |
Feb 04, 2008 | 21.73 | 21.91 | 21.71 | 21.84 | 1,071,066 | +0.11(+0.50%) |
Feb 01, 2008 | 21.57 | 21.92 | 21.52 | 21.73 | 1,659,006 | +0.16(+0.73%) |
Jan 31, 2008 | 21.16 | 21.81 | 21.11 | 21.57 | 1,915,692 | +0.06(+0.27%) |
Jan 30, 2008 | 21.31 | 21.88 | 21.29 | 21.52 | 1,208,484 | +0.12(+0.57%) |
Jan 29, 2008 | 21.45 | 21.55 | 21.32 | 21.40 | 1,332,933 | +0.06(+0.30%) |
Jan 28, 2008 | 20.79 | 21.33 | 20.68 | 21.33 | 1,805,564 | +0.50(+2.38%) |
Jan 25, 2008 | 21.03 | 21.11 | 20.65 | 20.83 | 2,048,600 | +0.01(+0.07%) |
Jan 24, 2008 | 20.86 | 20.96 | 20.50 | 20.82 | 2,397,451 | +0.02(+0.10%) |
Jan 23, 2008 | 20.11 | 20.88 | 19.84 | 20.80 | 3,154,628 | +0.23(+1.12%) |
Jan 22, 2008 | 20.39 | 21.03 | 19.63 | 20.57 | 3,070,503 | -0.69(-3.25%) |
Jan 21, 2008 | 21.27 | 21.63 | 21.02 | 21.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.27 | 21.63 | 21.02 | 21.26 | 2,286,261 | +0.07(+0.34%) |
Jan 17, 2008 | 22.01 | 22.47 | 21.09 | 21.19 | 2,507,808 | -0.78(-3.54%) |
Jan 16, 2008 | 21.69 | 22.02 | 21.43 | 21.96 | 2,990,977 | +0.03(+0.13%) |
Jan 15, 2008 | 21.69 | 22.09 | 21.44 | 21.93 | 2,474,534 | +0.24(+1.13%) |
Jan 14, 2008 | 21.84 | 21.86 | 21.57 | 21.69 | 1,654,834 | -0.04(-0.20%) |
Jan 11, 2008 | 21.68 | 21.94 | 21.50 | 21.73 | 1,410,662 | -0.09(-0.40%) |
Jan 10, 2008 | 21.60 | 22.08 | 21.41 | 21.82 | 2,507,628 | +0.11(+0.50%) |
Jan 09, 2008 | 21.68 | 21.89 | 21.22 | 21.71 | 2,274,719 | +0.04(+0.17%) |
Jan 08, 2008 | 21.92 | 22.01 | 21.59 | 21.68 | 1,843,247 | -0.09(-0.40%) |
Jan 07, 2008 | 21.27 | 22.11 | 21.11 | 21.76 | 2,205,257 | +0.41(+1.92%) |
Jan 04, 2008 | 21.67 | 21.91 | 21.19 | 21.35 | 1,955,370 | -0.57(-2.59%) |
Jan 03, 2008 | 22.08 | 22.21 | 21.82 | 21.92 | 1,608,252 | -0.11(-0.52%) |
Jan 02, 2008 | 22.45 | 22.45 | 21.96 | 22.04 | 1,871,335 | -0.51(-2.26%) |
Jan 01, 2008 | 22.86 | 22.99 | 22.54 | 22.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.86 | 22.99 | 22.54 | 22.55 | 937,024 | -0.32(-1.42%) |
Dec 28, 2007 | 23.24 | 23.25 | 22.78 | 22.87 | 964,141 | -0.15(-0.66%) |
Dec 27, 2007 | 23.24 | 23.24 | 22.86 | 23.02 | 899,514 | -0.23(-0.99%) |
Dec 26, 2007 | 23.34 | 23.46 | 23.13 | 23.25 | 672,585 | -0.22(-0.92%) |
Dec 24, 2007 | 23.62 | 23.69 | 23.42 | 23.47 | 307,022 | +0.04(+0.15%) |
Dec 21, 2007 | 23.47 | 23.55 | 23.24 | 23.43 | 1,990,551 | +0.25(+1.09%) |
Dec 20, 2007 | 22.63 | 23.23 | 22.63 | 23.18 | 1,847,975 | +0.58(+2.58%) |
Dec 19, 2007 | 23.21 | 23.32 | 22.59 | 22.60 | 2,113,699 | -0.78(-3.32%) |
Dec 18, 2007 | 22.72 | 23.64 | 22.68 | 23.37 | 4,225,036 | +0.74(+3.27%) |
Dec 17, 2007 | 22.68 | 22.73 | 22.22 | 22.63 | 1,372,424 | -0.11(-0.47%) |
Dec 14, 2007 | 23.16 | 23.16 | 22.62 | 22.74 | 1,997,607 | -0.31(-1.34%) |
Dec 13, 2007 | 23.29 | 23.29 | 22.80 | 23.05 | 1,771,789 | -0.32(-1.38%) |
Dec 12, 2007 | 23.47 | 23.62 | 23.06 | 23.37 | 2,082,413 | +0.39(+1.69%) |
Dec 11, 2007 | 23.83 | 23.83 | 22.96 | 22.98 | 2,252,750 | -0.89(-3.74%) |
Dec 10, 2007 | 23.75 | 23.98 | 23.70 | 23.88 | 1,310,556 | +0.10(+0.42%) |
Dec 07, 2007 | 23.87 | 24.21 | 23.65 | 23.78 | 1,763,313 | -0.14(-0.60%) |
Dec 06, 2007 | 23.83 | 24.12 | 23.53 | 23.92 | 2,283,410 | +0.11(+0.45%) |
Dec 05, 2007 | 24.24 | 24.26 | 23.50 | 23.81 | 1,472,540 | -0.17(-0.72%) |
Dec 04, 2007 | 23.42 | 24.48 | 23.42 | 23.98 | 3,135,231 | +0.31(+1.31%) |