Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.41 | 22.46 | 21.87 | 21.92 | 3,296,139 | -1.44(-6.15%) |
Feb 28, 2008 | 23.49 | 23.69 | 23.22 | 23.35 | 1,792,242 | -0.57(-2.37%) |
Feb 27, 2008 | 23.39 | 24.26 | 23.34 | 23.92 | 2,486,836 | -0.23(-0.94%) |
Feb 26, 2008 | 23.82 | 24.25 | 23.71 | 24.14 | 3,952,132 | +0.48(+2.02%) |
Feb 25, 2008 | 23.05 | 23.67 | 22.81 | 23.67 | 4,500,768 | +1.05(+4.64%) |
Feb 22, 2008 | 22.50 | 22.62 | 21.96 | 22.62 | 3,256,907 | +0.75(+3.41%) |
Feb 21, 2008 | 22.42 | 22.49 | 21.87 | 21.87 | 2,444,141 | -0.75(-3.33%) |
Feb 20, 2008 | 21.95 | 22.67 | 21.89 | 22.62 | 3,905,875 | +0.80(+3.66%) |
Feb 19, 2008 | 22.21 | 22.28 | 21.66 | 21.82 | 4,485,114 | +1.92(+9.64%) |
Feb 18, 2008 | 19.85 | 19.96 | 19.54 | 19.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.85 | 19.96 | 19.54 | 19.90 | 2,798,513 | -0.31(-1.53%) |
Feb 14, 2008 | 20.67 | 20.67 | 20.21 | 20.21 | 2,362,790 | -0.86(-4.10%) |
Feb 13, 2008 | 21.07 | 21.13 | 20.56 | 21.08 | 2,314,478 | +0.30(+1.43%) |
Feb 12, 2008 | 20.83 | 20.98 | 20.59 | 20.78 | 2,240,630 | +1.09(+5.54%) |
Feb 11, 2008 | 19.86 | 19.86 | 19.38 | 19.69 | 2,202,536 | -0.37(-1.86%) |
Feb 08, 2008 | 20.03 | 20.22 | 19.84 | 20.06 | 2,814,625 | -0.51(-2.47%) |
Feb 07, 2008 | 20.47 | 20.76 | 20.18 | 20.57 | 3,228,027 | -0.14(-0.68%) |
Feb 06, 2008 | 21.04 | 21.19 | 20.67 | 20.71 | 3,165,349 | -0.19(-0.92%) |
Feb 05, 2008 | 21.34 | 21.58 | 20.84 | 20.90 | 4,383,905 | -1.18(-5.34%) |
Feb 04, 2008 | 22.41 | 22.41 | 22.02 | 22.08 | 2,156,097 | -0.22(-0.97%) |
Feb 01, 2008 | 22.18 | 22.30 | 21.55 | 22.30 | 3,286,105 | +0.26(+1.19%) |
Jan 31, 2008 | 20.78 | 22.23 | 20.71 | 22.03 | 4,913,332 | -0.34(-1.51%) |
Jan 30, 2008 | 22.53 | 23.03 | 22.14 | 22.37 | 2,223,287 | -0.61(-2.66%) |
Jan 29, 2008 | 22.90 | 23.06 | 22.58 | 22.98 | 2,462,398 | +0.08(+0.33%) |
Jan 28, 2008 | 22.28 | 22.91 | 22.07 | 22.91 | 2,446,910 | +0.55(+2.48%) |
Jan 25, 2008 | 23.20 | 23.26 | 22.23 | 22.35 | 1,836,168 | -0.51(-2.22%) |
Jan 24, 2008 | 22.97 | 23.10 | 22.48 | 22.86 | 3,180,213 | +0.86(+3.90%) |
Jan 23, 2008 | 20.47 | 22.05 | 20.28 | 22.00 | 4,454,722 | +0.96(+4.57%) |
Jan 22, 2008 | 19.84 | 21.44 | 19.69 | 21.04 | 4,388,547 | +0.71(+3.50%) |
Jan 21, 2008 | 20.88 | 21.16 | 20.11 | 20.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.88 | 21.16 | 20.11 | 20.33 | 4,318,244 | -0.79(-3.76%) |
Jan 17, 2008 | 22.10 | 22.20 | 21.06 | 21.12 | 2,615,180 | -0.37(-1.71%) |
Jan 16, 2008 | 21.53 | 21.89 | 21.29 | 21.49 | 2,183,827 | +0.18(+0.82%) |
Jan 15, 2008 | 21.89 | 21.90 | 21.25 | 21.32 | 2,046,499 | -0.90(-4.04%) |
Jan 14, 2008 | 22.20 | 22.23 | 21.95 | 22.21 | 2,067,651 | +0.84(+3.93%) |
Jan 11, 2008 | 21.54 | 21.68 | 21.23 | 21.37 | 2,941,400 | -0.01(-0.03%) |
Jan 10, 2008 | 20.63 | 21.71 | 20.57 | 21.38 | 4,311,437 | -0.02(-0.08%) |
Jan 09, 2008 | 21.06 | 21.40 | 20.81 | 21.40 | 2,527,582 | -0.22(-1.00%) |
Jan 08, 2008 | 21.69 | 22.36 | 21.56 | 21.61 | 3,626,470 | -0.25(-1.12%) |
Jan 07, 2008 | 21.90 | 21.97 | 21.62 | 21.86 | 2,823,517 | -0.42(-1.89%) |
Jan 04, 2008 | 23.00 | 23.00 | 22.20 | 22.28 | 2,056,671 | -1.07(-4.60%) |
Jan 03, 2008 | 23.33 | 23.61 | 23.15 | 23.35 | 1,307,110 | +0.08(+0.33%) |
Jan 02, 2008 | 23.98 | 24.13 | 23.23 | 23.28 | 1,504,668 | -0.27(-1.16%) |
Jan 01, 2008 | 23.50 | 23.67 | 23.35 | 23.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.50 | 23.67 | 23.35 | 23.55 | 1,730,541 | +0.07(+0.30%) |
Dec 28, 2007 | 23.67 | 23.67 | 23.40 | 23.48 | 1,471,638 | -0.19(-0.79%) |
Dec 27, 2007 | 23.92 | 23.92 | 23.58 | 23.67 | 1,478,124 | -0.31(-1.29%) |
Dec 26, 2007 | 24.00 | 24.00 | 23.79 | 23.98 | 829,350 | +0.11(+0.44%) |
Dec 24, 2007 | 23.38 | 23.92 | 23.38 | 23.87 | 779,092 | +0.25(+1.04%) |
Dec 21, 2007 | 23.69 | 23.69 | 23.32 | 23.63 | 1,371,908 | +0.17(+0.75%) |
Dec 20, 2007 | 23.35 | 23.53 | 23.12 | 23.45 | 2,303,820 | +0.18(+0.75%) |
Dec 19, 2007 | 23.42 | 23.53 | 23.10 | 23.28 | 2,705,255 | -0.80(-3.32%) |
Dec 18, 2007 | 24.53 | 24.55 | 23.73 | 24.07 | 2,150,346 | -0.05(-0.22%) |
Dec 17, 2007 | 24.40 | 24.61 | 24.13 | 24.13 | 1,968,250 | -0.71(-2.87%) |
Dec 14, 2007 | 25.12 | 25.30 | 24.79 | 24.84 | 1,788,404 | -0.39(-1.53%) |
Dec 13, 2007 | 25.28 | 25.42 | 24.79 | 25.22 | 3,225,862 | -1.03(-3.91%) |
Dec 12, 2007 | 26.71 | 27.01 | 25.96 | 26.25 | 2,705,807 | +0.47(+1.81%) |
Dec 11, 2007 | 26.95 | 27.01 | 25.76 | 25.78 | 2,274,195 | -1.58(-5.76%) |
Dec 10, 2007 | 27.02 | 27.43 | 26.93 | 27.36 | 1,518,176 | +0.52(+1.93%) |
Dec 07, 2007 | 26.62 | 26.98 | 26.60 | 26.84 | 1,348,020 | +0.32(+1.21%) |
Dec 06, 2007 | 25.95 | 26.57 | 25.92 | 26.52 | 2,048,863 | +0.12(+0.46%) |
Dec 05, 2007 | 25.98 | 26.43 | 25.84 | 26.40 | 1,809,997 | +0.57(+2.19%) |
Dec 04, 2007 | 25.64 | 26.03 | 25.56 | 25.83 | 2,092,919 | -1.19(-4.40%) |