Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.55 | 21.55 | 20.97 | 21.04 | 24,198,610 | -1.10(-4.99%) |
Feb 28, 2008 | 22.24 | 22.35 | 21.95 | 22.14 | 18,496,264 | -0.20(-0.92%) |
Feb 27, 2008 | 21.97 | 22.58 | 21.97 | 22.35 | 17,426,996 | +0.10(+0.45%) |
Feb 26, 2008 | 21.62 | 22.39 | 21.62 | 22.25 | 25,924,786 | +0.54(+2.50%) |
Feb 25, 2008 | 21.44 | 21.75 | 21.33 | 21.70 | 18,017,380 | +0.18(+0.84%) |
Feb 22, 2008 | 21.32 | 21.52 | 20.97 | 21.52 | 14,347,587 | +0.37(+1.74%) |
Feb 21, 2008 | 21.52 | 21.70 | 21.11 | 21.16 | 19,085,940 | -0.29(-1.36%) |
Feb 20, 2008 | 21.01 | 21.55 | 20.86 | 21.45 | 17,133,004 | +0.37(+1.77%) |
Feb 19, 2008 | 21.52 | 21.53 | 20.97 | 21.07 | 19,897,308 | -0.02(-0.11%) |
Feb 18, 2008 | 21.00 | 21.14 | 20.79 | 21.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.00 | 21.14 | 20.79 | 21.10 | 15,162,265 | -0.06(-0.30%) |
Feb 14, 2008 | 21.78 | 21.81 | 21.02 | 21.16 | 26,505,772 | -0.61(-2.79%) |
Feb 13, 2008 | 21.56 | 21.83 | 21.32 | 21.77 | 24,017,810 | +0.25(+1.14%) |
Feb 12, 2008 | 21.54 | 21.97 | 21.38 | 21.52 | 28,657,868 | +0.41(+1.97%) |
Feb 11, 2008 | 20.77 | 21.20 | 20.55 | 21.11 | 21,873,422 | +0.43(+2.06%) |
Feb 08, 2008 | 20.30 | 20.76 | 20.30 | 20.68 | 27,789,782 | +0.47(+2.34%) |
Feb 07, 2008 | 19.81 | 20.45 | 19.78 | 20.21 | 27,396,302 | -0.08(-0.37%) |
Feb 06, 2008 | 20.48 | 20.71 | 20.19 | 20.29 | 26,341,770 | +0.02(+0.11%) |
Feb 05, 2008 | 20.90 | 20.99 | 20.23 | 20.26 | 33,556,680 | -1.38(-6.40%) |
Feb 04, 2008 | 21.86 | 21.90 | 21.53 | 21.65 | 16,976,482 | -0.33(-1.52%) |
Feb 01, 2008 | 21.68 | 22.05 | 21.52 | 21.98 | 27,036,730 | +0.28(+1.29%) |
Jan 31, 2008 | 20.55 | 21.72 | 20.48 | 21.70 | 41,134,052 | +1.03(+5.00%) |
Jan 30, 2008 | 20.43 | 21.16 | 20.28 | 20.66 | 34,513,116 | +0.41(+2.05%) |
Jan 29, 2008 | 20.03 | 20.33 | 19.79 | 20.25 | 25,989,652 | +0.06(+0.29%) |
Jan 28, 2008 | 20.05 | 20.33 | 19.90 | 20.19 | 26,790,780 | -0.30(-1.48%) |
Jan 25, 2008 | 21.28 | 21.38 | 20.42 | 20.50 | 53,546,840 | -0.82(-3.84%) |
Jan 24, 2008 | 20.21 | 21.38 | 20.14 | 21.31 | 87,702,304 | +2.37(+12.49%) |
Jan 23, 2008 | 17.67 | 19.12 | 17.31 | 18.95 | 99,618,448 | +0.43(+2.30%) |
Jan 22, 2008 | 17.56 | 18.66 | 17.24 | 18.52 | 37,139,596 | -0.53(-2.76%) |
Jan 21, 2008 | 19.46 | 19.62 | 18.83 | 19.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.46 | 19.62 | 18.83 | 19.05 | 34,076,304 | -0.27(-1.39%) |
Jan 17, 2008 | 19.93 | 20.06 | 19.11 | 19.32 | 36,780,008 | -0.63(-3.13%) |
Jan 16, 2008 | 20.29 | 20.56 | 19.68 | 19.94 | 35,407,432 | -0.49(-2.40%) |
Jan 15, 2008 | 20.82 | 20.84 | 20.24 | 20.43 | 22,426,060 | -0.22(-1.05%) |
Jan 14, 2008 | 20.82 | 20.88 | 20.50 | 20.65 | 26,655,434 | +0.89(+4.49%) |
Jan 11, 2008 | 20.31 | 20.48 | 19.60 | 19.76 | 40,051,268 | -0.60(-2.93%) |
Jan 10, 2008 | 19.78 | 20.50 | 19.65 | 20.36 | 38,607,276 | +0.37(+1.87%) |
Jan 09, 2008 | 19.98 | 20.07 | 19.32 | 19.98 | 39,733,364 | -0.05(-0.23%) |
Jan 08, 2008 | 20.73 | 21.08 | 19.99 | 20.03 | 32,370,004 | -0.23(-1.15%) |
Jan 07, 2008 | 21.11 | 21.17 | 19.98 | 20.26 | 33,193,094 | -0.76(-3.61%) |
Jan 04, 2008 | 21.73 | 21.73 | 20.88 | 21.02 | 27,899,708 | -1.26(-5.66%) |
Jan 03, 2008 | 22.25 | 22.34 | 21.85 | 22.28 | 17,513,660 | +0.43(+1.98%) |
Jan 02, 2008 | 22.40 | 22.42 | 21.68 | 21.85 | 20,523,512 | -0.58(-2.58%) |
Jan 01, 2008 | 22.55 | 22.61 | 22.27 | 22.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.55 | 22.61 | 22.27 | 22.43 | 9,891,102 | -0.20(-0.90%) |
Dec 28, 2007 | 22.89 | 22.93 | 22.59 | 22.63 | 15,427,547 | +0.02(+0.10%) |
Dec 27, 2007 | 23.00 | 23.01 | 22.51 | 22.61 | 18,107,594 | -0.07(-0.31%) |
Dec 26, 2007 | 22.44 | 22.69 | 22.20 | 22.68 | 9,799,296 | +0.19(+0.83%) |
Dec 24, 2007 | 22.73 | 22.75 | 22.43 | 22.49 | 5,916,574 | -0.02(-0.08%) |
Dec 21, 2007 | 22.48 | 22.77 | 22.44 | 22.51 | 25,008,118 | +0.51(+2.34%) |
Dec 20, 2007 | 21.60 | 22.15 | 21.60 | 22.00 | 27,144,712 | +0.66(+3.09%) |
Dec 19, 2007 | 21.31 | 21.57 | 21.17 | 21.34 | 18,210,854 | +0.02(+0.11%) |
Dec 18, 2007 | 21.22 | 21.41 | 20.68 | 21.31 | 22,692,596 | +0.15(+0.69%) |
Dec 17, 2007 | 21.56 | 21.61 | 21.10 | 21.17 | 22,566,878 | -0.91(-4.10%) |
Dec 14, 2007 | 22.06 | 22.38 | 21.99 | 22.07 | 15,549,628 | -0.60(-2.65%) |
Dec 13, 2007 | 22.70 | 22.87 | 22.27 | 22.67 | 17,182,080 | -0.43(-1.87%) |
Dec 12, 2007 | 23.42 | 23.48 | 23.00 | 23.11 | 18,413,140 | +0.32(+1.38%) |
Dec 11, 2007 | 23.53 | 23.56 | 22.65 | 22.79 | 15,000,234 | -0.57(-2.43%) |
Dec 10, 2007 | 23.36 | 23.54 | 23.25 | 23.36 | 10,341,241 | +0.29(+1.24%) |
Dec 07, 2007 | 23.05 | 23.17 | 22.79 | 23.07 | 17,099,086 | +0.29(+1.26%) |
Dec 06, 2007 | 22.83 | 22.86 | 22.40 | 22.79 | 25,213,150 | +0.05(+0.23%) |
Dec 05, 2007 | 22.84 | 23.21 | 22.61 | 22.73 | 24,957,572 | -0.01(-0.03%) |
Dec 04, 2007 | 22.85 | 22.87 | 22.53 | 22.74 | 31,930,556 | -0.77(-3.28%) |