Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.76 | 21.81 | 21.11 | 21.17 | 18,176,382 | -0.64(-2.94%) |
Feb 28, 2008 | 21.89 | 21.97 | 21.70 | 21.81 | 11,313,930 | -0.15(-0.67%) |
Feb 27, 2008 | 22.40 | 22.40 | 21.96 | 21.96 | 12,684,846 | -0.54(-2.40%) |
Feb 26, 2008 | 22.00 | 22.52 | 21.99 | 22.50 | 7,744,058 | +0.29(+1.29%) |
Feb 25, 2008 | 22.30 | 22.30 | 22.02 | 22.21 | 10,784,798 | +0.02(+0.10%) |
Feb 22, 2008 | 21.97 | 22.19 | 21.75 | 22.19 | 9,960,508 | +0.38(+1.76%) |
Feb 21, 2008 | 22.30 | 22.34 | 21.81 | 21.81 | 8,975,065 | -0.49(-2.20%) |
Feb 20, 2008 | 21.96 | 22.30 | 21.96 | 22.30 | 8,371,927 | +0.04(+0.20%) |
Feb 19, 2008 | 22.66 | 22.66 | 22.16 | 22.25 | 7,101,058 | -0.18(-0.80%) |
Feb 18, 2008 | 22.11 | 22.43 | 21.86 | 22.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.11 | 22.43 | 21.86 | 22.43 | 6,793,412 | +0.31(+1.40%) |
Feb 14, 2008 | 22.50 | 22.71 | 22.11 | 22.12 | 9,032,695 | -0.28(-1.26%) |
Feb 13, 2008 | 22.55 | 22.67 | 22.32 | 22.40 | 9,992,686 | -0.11(-0.48%) |
Feb 12, 2008 | 22.15 | 22.63 | 22.15 | 22.51 | 7,450,329 | +0.38(+1.70%) |
Feb 11, 2008 | 21.95 | 22.21 | 21.91 | 22.13 | 5,985,703 | +0.18(+0.82%) |
Feb 08, 2008 | 21.95 | 22.13 | 21.87 | 21.95 | 8,836,412 | -0.17(-0.79%) |
Feb 07, 2008 | 22.10 | 22.21 | 21.90 | 22.13 | 12,729,623 | -0.12(-0.53%) |
Feb 06, 2008 | 22.31 | 22.58 | 22.14 | 22.25 | 7,535,381 | -0.04(-0.18%) |
Feb 05, 2008 | 22.80 | 22.88 | 22.21 | 22.29 | 11,152,525 | -0.69(-3.01%) |
Feb 04, 2008 | 22.68 | 23.20 | 22.68 | 22.98 | 8,320,371 | +0.33(+1.44%) |
Feb 01, 2008 | 22.23 | 22.69 | 22.21 | 22.65 | 7,877,779 | +0.57(+2.60%) |
Jan 31, 2008 | 21.85 | 22.49 | 21.55 | 22.08 | 7,886,647 | +0.29(+1.32%) |
Jan 30, 2008 | 21.83 | 22.28 | 21.67 | 21.79 | 11,550,903 | -0.11(-0.51%) |
Jan 29, 2008 | 21.95 | 22.10 | 21.80 | 21.90 | 10,778,438 | +0.07(+0.34%) |
Jan 28, 2008 | 21.50 | 21.86 | 21.49 | 21.83 | 10,178,591 | +0.34(+1.57%) |
Jan 25, 2008 | 21.95 | 22.11 | 21.31 | 21.49 | 22,255,188 | -0.24(-1.09%) |
Jan 24, 2008 | 22.64 | 22.64 | 21.73 | 21.73 | 23,878,630 | -0.61(-2.72%) |
Jan 23, 2008 | 20.98 | 22.55 | 20.98 | 22.34 | 26,378,330 | +0.58(+2.66%) |
Jan 22, 2008 | 20.79 | 22.12 | 20.29 | 21.76 | 24,758,676 | -0.78(-3.45%) |
Jan 21, 2008 | 22.82 | 23.08 | 22.33 | 22.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.82 | 23.08 | 22.33 | 22.53 | 19,336,082 | -0.34(-1.48%) |
Jan 17, 2008 | 23.69 | 23.81 | 22.83 | 22.87 | 25,511,058 | -0.92(-3.86%) |
Jan 16, 2008 | 24.08 | 24.36 | 23.76 | 23.79 | 17,193,142 | -0.43(-1.79%) |
Jan 15, 2008 | 24.32 | 24.59 | 24.16 | 24.22 | 15,531,586 | -0.26(-1.06%) |
Jan 14, 2008 | 24.67 | 24.70 | 24.36 | 24.48 | 8,620,765 | +0.03(+0.14%) |
Jan 11, 2008 | 24.24 | 24.61 | 24.24 | 24.45 | 9,532,373 | -0.01(-0.02%) |
Jan 10, 2008 | 24.57 | 24.76 | 24.33 | 24.45 | 15,081,176 | -0.15(-0.62%) |
Jan 09, 2008 | 24.53 | 24.68 | 24.31 | 24.61 | 16,129,580 | +0.26(+1.09%) |
Jan 08, 2008 | 24.36 | 24.83 | 24.34 | 24.34 | 17,060,326 | +0.01(+0.02%) |
Jan 07, 2008 | 23.98 | 24.40 | 23.87 | 24.34 | 16,261,884 | +0.50(+2.08%) |
Jan 04, 2008 | 23.70 | 23.99 | 23.56 | 23.84 | 12,476,088 | +0.18(+0.76%) |
Jan 03, 2008 | 23.63 | 23.97 | 23.63 | 23.66 | 9,136,944 | -0.03(-0.14%) |
Jan 02, 2008 | 23.73 | 24.06 | 23.59 | 23.69 | 8,879,934 | -0.14(-0.57%) |
Jan 01, 2008 | 24.20 | 24.20 | 23.82 | 23.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.20 | 24.20 | 23.82 | 23.83 | 3,389,486 | -0.33(-1.37%) |
Dec 28, 2007 | 24.27 | 24.27 | 24.01 | 24.16 | 2,776,496 | +0.17(+0.73%) |
Dec 27, 2007 | 24.29 | 24.32 | 23.96 | 23.99 | 5,250,570 | -0.21(-0.88%) |
Dec 26, 2007 | 24.38 | 24.38 | 24.15 | 24.20 | 3,448,001 | -0.12(-0.51%) |
Dec 24, 2007 | 24.31 | 24.32 | 24.20 | 24.32 | 3,936,225 | +0.12(+0.49%) |
Dec 21, 2007 | 24.41 | 24.43 | 24.20 | 24.21 | 8,844,145 | -0.14(-0.56%) |
Dec 20, 2007 | 24.24 | 24.49 | 24.12 | 24.34 | 7,608,215 | +0.11(+0.44%) |
Dec 19, 2007 | 24.32 | 24.56 | 24.21 | 24.23 | 6,107,955 | -0.06(-0.25%) |
Dec 18, 2007 | 24.30 | 24.47 | 24.15 | 24.30 | 7,108,285 | +0.21(+0.89%) |
Dec 17, 2007 | 24.22 | 24.36 | 23.99 | 24.08 | 7,407,401 | -0.23(-0.93%) |
Dec 14, 2007 | 24.70 | 24.72 | 24.31 | 24.31 | 8,698,230 | -0.46(-1.86%) |
Dec 13, 2007 | 24.21 | 24.77 | 24.21 | 24.77 | 8,565,718 | +0.36(+1.48%) |
Dec 12, 2007 | 24.54 | 24.90 | 24.23 | 24.41 | 13,686,302 | +0.01(+0.02%) |
Dec 11, 2007 | 25.14 | 25.14 | 24.40 | 24.40 | 11,527,828 | -0.58(-2.32%) |
Dec 10, 2007 | 24.99 | 25.05 | 24.88 | 24.98 | 5,365,747 | +0.11(+0.45%) |
Dec 07, 2007 | 24.97 | 25.03 | 24.71 | 24.87 | 10,866,665 | +0.13(+0.52%) |
Dec 06, 2007 | 24.99 | 25.03 | 24.64 | 24.74 | 7,294,440 | -0.15(-0.59%) |
Dec 05, 2007 | 24.71 | 24.90 | 24.54 | 24.89 | 12,078,028 | +0.42(+1.73%) |
Dec 04, 2007 | 24.34 | 24.64 | 24.11 | 24.47 | 13,623,196 | +0.17(+0.72%) |