Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.63 | 22.84 | 22.34 | 22.42 | 3,492,602 | -0.50(-2.18%) |
Feb 28, 2008 | 22.64 | 23.00 | 22.52 | 22.93 | 4,088,557 | -0.06(-0.28%) |
Feb 27, 2008 | 22.74 | 23.09 | 22.69 | 22.99 | 2,582,452 | +0.17(+0.73%) |
Feb 26, 2008 | 22.78 | 23.04 | 22.65 | 22.82 | 1,924,906 | -0.13(-0.55%) |
Feb 25, 2008 | 22.70 | 22.95 | 22.28 | 22.95 | 2,359,458 | +0.39(+1.72%) |
Feb 22, 2008 | 22.59 | 22.59 | 22.11 | 22.56 | 2,567,887 | +0.11(+0.50%) |
Feb 21, 2008 | 22.77 | 22.82 | 22.21 | 22.45 | 2,713,128 | -0.29(-1.27%) |
Feb 20, 2008 | 22.46 | 22.79 | 22.30 | 22.74 | 1,727,077 | +0.07(+0.30%) |
Feb 19, 2008 | 22.83 | 22.89 | 22.55 | 22.67 | 2,432,400 | +0.23(+1.03%) |
Feb 18, 2008 | 22.32 | 22.60 | 22.09 | 22.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.32 | 22.60 | 22.09 | 22.44 | 3,282,917 | -0.03(-0.12%) |
Feb 14, 2008 | 22.73 | 22.92 | 22.39 | 22.47 | 2,739,074 | -0.27(-1.20%) |
Feb 13, 2008 | 22.83 | 22.98 | 22.46 | 22.74 | 3,630,974 | +0.10(+0.42%) |
Feb 12, 2008 | 22.78 | 23.06 | 22.45 | 22.64 | 3,619,898 | -0.09(-0.40%) |
Feb 11, 2008 | 22.55 | 22.78 | 22.33 | 22.73 | 3,452,250 | +0.30(+1.32%) |
Feb 08, 2008 | 22.05 | 22.53 | 21.91 | 22.44 | 3,486,572 | +0.31(+1.42%) |
Feb 07, 2008 | 21.83 | 22.33 | 21.83 | 22.12 | 2,826,129 | +0.04(+0.20%) |
Feb 06, 2008 | 22.55 | 22.70 | 22.02 | 22.08 | 3,306,066 | -0.39(-1.74%) |
Feb 05, 2008 | 22.42 | 22.79 | 22.17 | 22.47 | 4,648,172 | -0.25(-1.08%) |
Feb 04, 2008 | 22.69 | 23.02 | 22.45 | 22.72 | 4,078,961 | -0.07(-0.30%) |
Feb 01, 2008 | 22.55 | 22.89 | 22.38 | 22.79 | 4,719,347 | +0.27(+1.21%) |
Jan 31, 2008 | 21.67 | 22.97 | 21.64 | 22.51 | 4,228,558 | +0.57(+2.58%) |
Jan 30, 2008 | 22.03 | 22.53 | 21.90 | 21.95 | 4,036,108 | -0.18(-0.82%) |
Jan 29, 2008 | 22.30 | 22.32 | 21.84 | 22.13 | 4,738,836 | +0.07(+0.31%) |
Jan 28, 2008 | 22.23 | 22.37 | 21.88 | 22.06 | 7,731,567 | +0.15(+0.67%) |
Jan 25, 2008 | 21.25 | 22.81 | 21.25 | 21.91 | 7,416,925 | +1.55(+7.63%) |
Jan 24, 2008 | 20.53 | 21.10 | 20.36 | 20.36 | 3,682,202 | -0.24(-1.17%) |
Jan 23, 2008 | 19.28 | 20.70 | 19.19 | 20.60 | 5,590,073 | +0.74(+3.72%) |
Jan 22, 2008 | 19.42 | 20.08 | 19.42 | 19.86 | 6,631,291 | -0.53(-2.61%) |
Jan 21, 2008 | 20.38 | 20.63 | 19.98 | 20.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.38 | 20.63 | 19.98 | 20.39 | 6,445,958 | +0.18(+0.91%) |
Jan 17, 2008 | 20.92 | 21.10 | 20.18 | 20.21 | 4,390,786 | -0.71(-3.40%) |
Jan 16, 2008 | 21.16 | 21.45 | 20.85 | 20.92 | 3,102,896 | -0.40(-1.85%) |
Jan 15, 2008 | 21.70 | 21.99 | 21.26 | 21.32 | 3,751,494 | -0.61(-2.80%) |
Jan 14, 2008 | 21.18 | 21.97 | 21.18 | 21.93 | 2,508,908 | +0.76(+3.57%) |
Jan 11, 2008 | 21.30 | 21.58 | 21.07 | 21.17 | 4,100,085 | -0.30(-1.38%) |
Jan 10, 2008 | 20.70 | 21.60 | 20.44 | 21.47 | 6,629,512 | +1.35(+6.69%) |
Jan 09, 2008 | 19.86 | 20.16 | 19.60 | 20.12 | 4,101,259 | +0.35(+1.79%) |
Jan 08, 2008 | 19.96 | 20.29 | 19.75 | 19.77 | 3,492,661 | -0.28(-1.38%) |
Jan 07, 2008 | 20.31 | 20.31 | 19.68 | 20.05 | 3,307,419 | -0.01(-0.03%) |
Jan 04, 2008 | 20.20 | 20.30 | 19.82 | 20.05 | 2,940,580 | -0.28(-1.39%) |
Jan 03, 2008 | 20.87 | 20.87 | 20.20 | 20.34 | 3,248,432 | -0.32(-1.53%) |
Jan 02, 2008 | 20.75 | 20.89 | 20.54 | 20.65 | 3,495,329 | -0.16(-0.79%) |
Jan 01, 2008 | 20.90 | 20.99 | 20.74 | 20.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.90 | 20.99 | 20.74 | 20.82 | 2,036,519 | -0.09(-0.44%) |
Dec 28, 2007 | 21.32 | 21.32 | 20.89 | 20.91 | 1,505,468 | -0.12(-0.58%) |
Dec 27, 2007 | 21.28 | 21.36 | 20.96 | 21.03 | 2,001,699 | -0.31(-1.45%) |
Dec 26, 2007 | 21.21 | 21.41 | 21.11 | 21.34 | 2,876,360 | -0.12(-0.56%) |
Dec 24, 2007 | 21.61 | 21.61 | 21.37 | 21.46 | 645,668 | -0.04(-0.17%) |
Dec 21, 2007 | 21.28 | 21.64 | 21.11 | 21.50 | 4,180,323 | +0.42(+2.01%) |
Dec 20, 2007 | 21.17 | 21.19 | 20.73 | 21.08 | 1,656,644 | +0.06(+0.29%) |
Dec 19, 2007 | 21.22 | 21.22 | 20.94 | 21.01 | 2,470,305 | -0.06(-0.27%) |
Dec 18, 2007 | 21.12 | 21.20 | 20.80 | 21.07 | 2,179,683 | +0.06(+0.28%) |
Dec 17, 2007 | 21.27 | 21.44 | 20.98 | 21.01 | 2,683,811 | -0.36(-1.71%) |
Dec 14, 2007 | 21.65 | 21.72 | 21.26 | 21.38 | 1,785,771 | -0.46(-2.12%) |
Dec 13, 2007 | 21.76 | 21.97 | 21.56 | 21.84 | 2,216,904 | -0.07(-0.31%) |
Dec 12, 2007 | 22.56 | 22.77 | 21.61 | 21.91 | 6,085,285 | -0.15(-0.69%) |
Dec 11, 2007 | 22.46 | 22.68 | 22.05 | 22.06 | 5,886,485 | -0.48(-2.12%) |
Dec 10, 2007 | 22.26 | 22.70 | 22.09 | 22.54 | 6,593,712 | +0.29(+1.32%) |
Dec 07, 2007 | 22.16 | 22.43 | 22.03 | 22.25 | 4,789,155 | -0.04(-0.17%) |
Dec 06, 2007 | 21.82 | 22.30 | 21.82 | 22.29 | 5,406,753 | +0.37(+1.68%) |
Dec 05, 2007 | 21.64 | 22.45 | 21.64 | 21.92 | 6,270,010 | +0.51(+2.40%) |
Dec 04, 2007 | 21.50 | 21.67 | 21.38 | 21.40 | 1,897,869 | -0.26(-1.21%) |