Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.28 | 24.31 | 23.46 | 23.80 | 5,286,772 | -0.67(-2.75%) |
Feb 28, 2008 | 25.32 | 25.32 | 24.48 | 24.48 | 2,627,296 | -1.03(-4.03%) |
Feb 27, 2008 | 25.14 | 25.82 | 25.07 | 25.51 | 4,021,346 | +0.00(+0.00%) |
Feb 26, 2008 | 25.26 | 25.85 | 25.19 | 25.51 | 3,686,158 | +0.17(+0.66%) |
Feb 25, 2008 | 24.99 | 25.43 | 24.48 | 25.34 | 4,315,499 | +0.35(+1.42%) |
Feb 22, 2008 | 24.74 | 25.00 | 24.14 | 24.98 | 3,756,768 | +0.06(+0.25%) |
Feb 21, 2008 | 25.76 | 25.76 | 24.66 | 24.92 | 1,741,440 | -0.51(-2.00%) |
Feb 20, 2008 | 24.32 | 25.51 | 24.27 | 25.43 | 3,904,315 | +0.76(+3.10%) |
Feb 19, 2008 | 25.67 | 25.67 | 24.62 | 24.66 | 5,150,172 | -0.46(-1.83%) |
Feb 18, 2008 | 25.02 | 25.19 | 24.67 | 25.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.02 | 25.19 | 24.67 | 25.12 | 3,960,555 | -0.03(-0.11%) |
Feb 14, 2008 | 25.85 | 25.85 | 25.03 | 25.15 | 2,268,518 | -0.71(-2.74%) |
Feb 13, 2008 | 25.92 | 26.03 | 25.26 | 25.86 | 1,942,947 | +0.08(+0.32%) |
Feb 12, 2008 | 25.62 | 26.08 | 25.37 | 25.78 | 4,354,711 | +0.44(+1.73%) |
Feb 11, 2008 | 25.80 | 25.81 | 25.27 | 25.34 | 2,116,516 | -0.62(-2.38%) |
Feb 08, 2008 | 26.03 | 26.42 | 25.31 | 25.96 | 5,200,136 | -0.20(-0.77%) |
Feb 07, 2008 | 25.32 | 26.46 | 25.30 | 26.16 | 3,983,940 | +0.60(+2.37%) |
Feb 06, 2008 | 25.94 | 26.31 | 25.35 | 25.55 | 4,453,394 | -0.13(-0.51%) |
Feb 05, 2008 | 26.16 | 26.72 | 25.66 | 25.69 | 7,703,017 | -1.01(-3.77%) |
Feb 04, 2008 | 27.52 | 27.52 | 26.56 | 26.69 | 4,150,911 | -0.84(-3.05%) |
Feb 01, 2008 | 26.99 | 27.60 | 26.88 | 27.54 | 6,183,662 | +0.62(+2.30%) |
Jan 31, 2008 | 25.46 | 27.10 | 25.01 | 26.92 | 9,765,200 | +1.04(+4.03%) |
Jan 30, 2008 | 26.19 | 28.15 | 25.79 | 25.87 | 6,683,355 | -0.26(-1.01%) |
Jan 29, 2008 | 25.92 | 26.16 | 25.08 | 26.14 | 4,006,153 | +0.42(+1.62%) |
Jan 28, 2008 | 24.82 | 25.77 | 24.25 | 25.72 | 6,196,701 | +0.95(+3.81%) |
Jan 25, 2008 | 25.55 | 25.74 | 24.66 | 24.78 | 5,988,315 | -0.59(-2.33%) |
Jan 24, 2008 | 25.21 | 25.62 | 24.76 | 25.37 | 9,187,275 | +0.40(+1.61%) |
Jan 23, 2008 | 22.59 | 25.17 | 22.18 | 24.96 | 7,209,643 | +2.07(+9.05%) |
Jan 22, 2008 | 21.20 | 23.55 | 21.02 | 22.89 | 4,925,701 | +0.78(+3.52%) |
Jan 21, 2008 | 22.53 | 22.77 | 21.75 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.53 | 22.77 | 21.75 | 22.11 | 2,462,065 | -0.33(-1.46%) |
Jan 17, 2008 | 23.35 | 23.35 | 22.38 | 22.44 | 2,654,952 | -0.83(-3.58%) |
Jan 16, 2008 | 22.86 | 23.68 | 22.59 | 23.27 | 5,938,173 | +0.54(+2.38%) |
Jan 15, 2008 | 22.93 | 22.97 | 22.36 | 22.73 | 2,046,047 | -0.50(-2.15%) |
Jan 14, 2008 | 23.46 | 23.59 | 22.86 | 23.23 | 2,586,303 | -0.08(-0.33%) |
Jan 11, 2008 | 23.49 | 23.93 | 23.08 | 23.31 | 6,196,797 | -0.29(-1.24%) |
Jan 10, 2008 | 22.77 | 24.07 | 22.07 | 23.60 | 5,598,792 | +0.35(+1.52%) |
Jan 09, 2008 | 22.94 | 23.26 | 22.27 | 23.25 | 4,527,902 | +0.17(+0.75%) |
Jan 08, 2008 | 24.29 | 24.42 | 23.03 | 23.07 | 2,168,792 | -1.02(-4.24%) |
Jan 07, 2008 | 23.86 | 24.64 | 23.63 | 24.10 | 3,879,502 | +0.35(+1.46%) |
Jan 04, 2008 | 24.32 | 24.32 | 23.62 | 23.75 | 4,624,162 | -1.03(-4.15%) |
Jan 03, 2008 | 25.12 | 25.42 | 24.39 | 24.78 | 4,869,354 | -0.38(-1.52%) |
Jan 02, 2008 | 25.87 | 25.87 | 24.91 | 25.16 | 2,075,786 | -0.61(-2.37%) |
Jan 01, 2008 | 25.54 | 26.10 | 25.37 | 25.77 | 1,980,348 | +0.00(+0.00%) |
Dec 31, 2007 | 25.54 | 26.10 | 25.37 | 25.77 | 1,980,348 | +0.15(+0.60%) |
Dec 28, 2007 | 26.31 | 26.31 | 25.58 | 25.62 | 1,238,187 | -0.48(-1.84%) |
Dec 27, 2007 | 26.67 | 26.88 | 25.97 | 26.10 | 2,454,084 | -0.90(-3.32%) |
Dec 26, 2007 | 26.83 | 27.08 | 26.64 | 26.99 | 1,348,102 | +0.07(+0.26%) |
Dec 24, 2007 | 26.75 | 27.03 | 26.74 | 26.92 | 3,724,649 | +0.28(+1.04%) |
Dec 21, 2007 | 26.15 | 26.74 | 25.84 | 26.65 | 2,082,521 | +0.44(+1.70%) |
Dec 20, 2007 | 26.40 | 26.56 | 25.80 | 26.20 | 2,601,643 | -0.13(-0.48%) |
Dec 19, 2007 | 26.46 | 26.65 | 25.94 | 26.33 | 1,922,198 | -0.14(-0.53%) |
Dec 18, 2007 | 26.04 | 26.64 | 25.64 | 26.46 | 3,651,718 | +0.66(+2.56%) |
Dec 17, 2007 | 25.80 | 26.35 | 25.74 | 25.80 | 2,057,820 | -0.19(-0.75%) |
Dec 14, 2007 | 26.44 | 26.70 | 25.98 | 26.00 | 1,783,601 | -0.69(-2.58%) |
Dec 13, 2007 | 26.59 | 26.81 | 26.13 | 26.69 | 2,136,623 | -0.19(-0.70%) |
Dec 12, 2007 | 28.15 | 28.18 | 26.51 | 26.88 | 2,829,240 | -0.37(-1.35%) |
Dec 11, 2007 | 29.14 | 29.14 | 27.19 | 27.24 | 2,946,662 | -1.67(-5.79%) |
Dec 10, 2007 | 28.36 | 29.07 | 28.33 | 28.92 | 2,067,384 | +0.54(+1.91%) |
Dec 07, 2007 | 28.84 | 28.85 | 28.26 | 28.38 | 1,201,319 | -0.30(-1.04%) |
Dec 06, 2007 | 27.83 | 28.76 | 27.55 | 28.68 | 5,194,110 | +1.01(+3.64%) |
Dec 05, 2007 | 27.58 | 27.72 | 27.21 | 27.67 | 1,858,070 | +0.56(+2.05%) |
Dec 04, 2007 | 27.49 | 27.49 | 26.82 | 27.11 | 1,002,491 | -0.32(-1.17%) |