Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.23 | 23.26 | 22.87 | 23.05 | 6,492,223 | -0.29(-1.23%) |
Feb 28, 2008 | 23.55 | 23.56 | 23.18 | 23.34 | 4,205,037 | -0.28(-1.19%) |
Feb 27, 2008 | 23.82 | 23.92 | 23.56 | 23.62 | 2,179,397 | -0.30(-1.25%) |
Feb 26, 2008 | 23.82 | 23.93 | 23.54 | 23.92 | 2,753,995 | +0.12(+0.50%) |
Feb 25, 2008 | 23.82 | 23.89 | 23.68 | 23.80 | 3,740,943 | +0.05(+0.19%) |
Feb 22, 2008 | 23.68 | 23.76 | 23.36 | 23.75 | 4,963,382 | +0.25(+1.06%) |
Feb 21, 2008 | 23.97 | 24.05 | 23.45 | 23.51 | 3,206,321 | -0.43(-1.81%) |
Feb 20, 2008 | 23.91 | 24.02 | 23.77 | 23.94 | 3,577,895 | -0.05(-0.21%) |
Feb 19, 2008 | 24.22 | 24.22 | 23.88 | 23.99 | 3,087,630 | +0.09(+0.38%) |
Feb 18, 2008 | 23.96 | 24.01 | 23.65 | 23.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.96 | 24.01 | 23.65 | 23.90 | 3,419,988 | -0.06(-0.26%) |
Feb 14, 2008 | 24.23 | 24.45 | 23.87 | 23.96 | 4,030,404 | -0.21(-0.86%) |
Feb 13, 2008 | 24.34 | 24.51 | 24.07 | 24.17 | 4,795,658 | -0.02(-0.07%) |
Feb 12, 2008 | 24.10 | 24.24 | 23.96 | 24.19 | 3,494,006 | +0.19(+0.80%) |
Feb 11, 2008 | 24.24 | 24.27 | 23.96 | 24.00 | 3,699,047 | -0.45(-1.84%) |
Feb 08, 2008 | 24.54 | 24.71 | 24.40 | 24.45 | 4,524,230 | -0.17(-0.69%) |
Feb 07, 2008 | 24.91 | 24.91 | 24.44 | 24.62 | 3,865,150 | -0.15(-0.59%) |
Feb 06, 2008 | 24.98 | 25.03 | 24.66 | 24.76 | 3,310,105 | +0.00(+0.00%) |
Feb 05, 2008 | 25.17 | 25.18 | 24.72 | 24.76 | 6,844,910 | -0.47(-1.88%) |
Feb 04, 2008 | 25.06 | 25.42 | 25.01 | 25.24 | 4,251,786 | +0.22(+0.88%) |
Feb 01, 2008 | 24.62 | 25.07 | 24.52 | 25.02 | 5,775,770 | +0.46(+1.86%) |
Jan 31, 2008 | 24.47 | 24.76 | 23.93 | 24.56 | 5,001,021 | +0.22(+0.90%) |
Jan 30, 2008 | 24.61 | 24.75 | 24.30 | 24.34 | 5,915,062 | -0.17(-0.71%) |
Jan 29, 2008 | 24.62 | 24.83 | 24.41 | 24.51 | 4,155,194 | -0.08(-0.32%) |
Jan 28, 2008 | 24.47 | 24.73 | 24.31 | 24.59 | 2,971,893 | +0.20(+0.83%) |
Jan 25, 2008 | 25.52 | 25.52 | 24.33 | 24.39 | 5,405,030 | -0.21(-0.87%) |
Jan 24, 2008 | 25.49 | 25.51 | 24.55 | 24.60 | 5,294,469 | -0.72(-2.83%) |
Jan 23, 2008 | 24.53 | 25.36 | 24.19 | 25.32 | 10,021,679 | +0.81(+3.31%) |
Jan 22, 2008 | 24.31 | 24.91 | 24.09 | 24.51 | 8,393,548 | -0.63(-2.51%) |
Jan 21, 2008 | 25.55 | 25.83 | 24.73 | 25.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.55 | 25.83 | 24.73 | 25.14 | 7,329,375 | -0.19(-0.73%) |
Jan 17, 2008 | 26.20 | 26.22 | 25.26 | 25.33 | 5,193,402 | -0.85(-3.25%) |
Jan 16, 2008 | 26.36 | 26.71 | 26.14 | 26.18 | 3,681,082 | -0.25(-0.96%) |
Jan 15, 2008 | 26.54 | 26.94 | 26.43 | 26.43 | 3,882,992 | -0.36(-1.33%) |
Jan 14, 2008 | 26.61 | 26.79 | 26.43 | 26.79 | 3,447,568 | +0.34(+1.28%) |
Jan 11, 2008 | 26.23 | 26.54 | 25.98 | 26.45 | 5,077,655 | +0.17(+0.64%) |
Jan 10, 2008 | 26.78 | 26.80 | 26.12 | 26.28 | 7,354,778 | -0.69(-2.55%) |
Jan 09, 2008 | 27.31 | 27.31 | 26.67 | 26.97 | 6,029,619 | -0.28(-1.01%) |
Jan 08, 2008 | 27.47 | 27.79 | 27.23 | 27.24 | 3,729,666 | -0.15(-0.56%) |
Jan 07, 2008 | 27.12 | 27.46 | 27.12 | 27.39 | 3,662,872 | +0.38(+1.42%) |
Jan 04, 2008 | 27.10 | 27.33 | 26.99 | 27.01 | 2,917,310 | -0.08(-0.29%) |
Jan 03, 2008 | 27.27 | 27.42 | 27.06 | 27.09 | 2,975,278 | -0.03(-0.12%) |
Jan 02, 2008 | 27.43 | 27.55 | 27.07 | 27.12 | 4,448,775 | -0.41(-1.49%) |
Jan 01, 2008 | 27.55 | 27.62 | 27.41 | 27.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.55 | 27.62 | 27.41 | 27.54 | 2,521,802 | -0.05(-0.16%) |
Dec 28, 2007 | 27.07 | 27.79 | 27.07 | 27.58 | 3,614,696 | +0.34(+1.26%) |
Dec 27, 2007 | 27.27 | 27.37 | 27.13 | 27.24 | 3,228,114 | -0.01(-0.02%) |
Dec 26, 2007 | 27.25 | 27.42 | 27.20 | 27.24 | 2,247,229 | -0.13(-0.47%) |
Dec 24, 2007 | 27.45 | 27.57 | 27.23 | 27.37 | 1,133,531 | -0.05(-0.16%) |
Dec 21, 2007 | 27.54 | 27.59 | 27.34 | 27.42 | 4,539,285 | +0.14(+0.52%) |
Dec 20, 2007 | 27.55 | 27.62 | 27.11 | 27.28 | 3,376,250 | -0.03(-0.10%) |
Dec 19, 2007 | 27.63 | 27.65 | 27.30 | 27.30 | 3,335,630 | -0.26(-0.94%) |
Dec 18, 2007 | 27.52 | 28.07 | 27.43 | 27.56 | 3,527,135 | +0.18(+0.66%) |
Dec 17, 2007 | 27.62 | 27.79 | 27.28 | 27.38 | 4,822,452 | -0.38(-1.38%) |
Dec 14, 2007 | 28.05 | 28.09 | 27.77 | 27.77 | 3,243,273 | -0.39(-1.38%) |
Dec 13, 2007 | 27.94 | 28.22 | 27.87 | 28.16 | 3,832,782 | +0.14(+0.48%) |
Dec 12, 2007 | 28.49 | 28.49 | 27.87 | 28.02 | 5,245,529 | +0.17(+0.61%) |
Dec 11, 2007 | 28.32 | 28.47 | 27.78 | 27.85 | 4,808,705 | -0.45(-1.59%) |
Dec 10, 2007 | 27.82 | 28.32 | 27.82 | 28.30 | 4,596,546 | +0.41(+1.45%) |
Dec 07, 2007 | 27.82 | 28.00 | 27.67 | 27.90 | 2,891,660 | +0.07(+0.26%) |
Dec 06, 2007 | 27.95 | 27.99 | 27.64 | 27.82 | 4,445,310 | -0.20(-0.70%) |
Dec 05, 2007 | 27.95 | 28.10 | 27.78 | 28.02 | 3,421,510 | +0.27(+0.98%) |
Dec 04, 2007 | 27.15 | 27.98 | 27.15 | 27.75 | 4,242,822 | +0.38(+1.38%) |