Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.07 | 23.27 | 22.72 | 23.02 | 15,939,726 | -0.28(-1.19%) |
Feb 28, 2008 | 23.40 | 23.47 | 23.11 | 23.30 | 11,382,781 | -0.27(-1.17%) |
Feb 27, 2008 | 23.63 | 23.75 | 23.40 | 23.57 | 15,297,876 | -0.25(-1.05%) |
Feb 26, 2008 | 23.26 | 23.90 | 23.18 | 23.82 | 15,932,340 | +0.45(+1.93%) |
Feb 25, 2008 | 22.96 | 23.42 | 22.59 | 23.37 | 14,276,106 | +0.47(+2.04%) |
Feb 22, 2008 | 22.88 | 22.91 | 22.50 | 22.91 | 19,112,446 | +0.17(+0.74%) |
Feb 21, 2008 | 23.00 | 23.10 | 22.49 | 22.74 | 21,008,992 | -0.14(-0.60%) |
Feb 20, 2008 | 22.41 | 23.06 | 22.33 | 22.88 | 13,644,541 | +0.23(+0.99%) |
Feb 19, 2008 | 23.34 | 23.34 | 22.41 | 22.65 | 23,749,838 | -0.38(-1.64%) |
Feb 18, 2008 | 22.97 | 23.06 | 22.68 | 23.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.97 | 23.06 | 22.68 | 23.03 | 13,539,643 | +0.01(+0.06%) |
Feb 14, 2008 | 23.45 | 23.45 | 22.93 | 23.02 | 14,479,812 | -0.23(-0.98%) |
Feb 13, 2008 | 23.40 | 23.45 | 22.99 | 23.24 | 11,039,429 | +0.07(+0.30%) |
Feb 12, 2008 | 23.35 | 23.66 | 22.90 | 23.17 | 12,814,002 | +0.01(+0.06%) |
Feb 11, 2008 | 23.17 | 23.22 | 22.63 | 23.16 | 11,633,639 | +0.03(+0.12%) |
Feb 08, 2008 | 22.81 | 23.42 | 22.72 | 23.13 | 13,914,366 | +0.20(+0.87%) |
Feb 07, 2008 | 22.69 | 23.10 | 22.60 | 22.93 | 12,355,720 | +0.21(+0.92%) |
Feb 06, 2008 | 22.83 | 23.11 | 22.56 | 22.72 | 9,720,304 | +0.09(+0.42%) |
Feb 05, 2008 | 22.56 | 23.05 | 22.43 | 22.63 | 12,507,890 | -0.57(-2.44%) |
Feb 04, 2008 | 23.52 | 23.73 | 23.09 | 23.20 | 16,441,806 | -0.42(-1.77%) |
Feb 01, 2008 | 23.12 | 23.68 | 22.79 | 23.61 | 51,784,188 | +0.59(+2.57%) |
Jan 31, 2008 | 21.22 | 23.34 | 21.22 | 23.02 | 25,182,284 | +0.70(+3.14%) |
Jan 30, 2008 | 22.27 | 22.66 | 22.09 | 22.32 | 24,321,412 | -0.09(-0.40%) |
Jan 29, 2008 | 22.55 | 22.55 | 22.27 | 22.41 | 19,437,714 | +0.04(+0.19%) |
Jan 28, 2008 | 22.18 | 22.41 | 21.96 | 22.37 | 21,226,436 | +0.26(+1.18%) |
Jan 25, 2008 | 22.53 | 22.81 | 21.93 | 22.11 | 23,630,476 | -0.21(-0.95%) |
Jan 24, 2008 | 21.83 | 23.05 | 21.83 | 22.32 | 23,501,100 | +0.73(+3.38%) |
Jan 23, 2008 | 20.43 | 21.65 | 20.06 | 21.59 | 29,943,986 | +1.23(+6.02%) |
Jan 22, 2008 | 19.43 | 20.60 | 19.43 | 20.37 | 23,045,880 | -0.01(-0.07%) |
Jan 21, 2008 | 20.30 | 20.63 | 19.86 | 20.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.63 | 19.86 | 20.38 | 18,082,882 | +0.26(+1.29%) |
Jan 17, 2008 | 20.94 | 21.16 | 20.00 | 20.12 | 18,931,836 | -0.71(-3.42%) |
Jan 16, 2008 | 20.59 | 21.13 | 20.53 | 20.83 | 14,439,352 | +0.11(+0.54%) |
Jan 15, 2008 | 20.96 | 21.06 | 20.62 | 20.72 | 14,097,929 | -0.54(-2.56%) |
Jan 14, 2008 | 21.27 | 21.47 | 21.16 | 21.27 | 12,118,312 | +0.21(+0.99%) |
Jan 11, 2008 | 21.32 | 21.65 | 20.88 | 21.06 | 12,344,546 | -0.51(-2.34%) |
Jan 10, 2008 | 20.93 | 21.86 | 20.50 | 21.56 | 15,560,559 | +0.43(+2.03%) |
Jan 09, 2008 | 21.27 | 21.45 | 20.66 | 21.13 | 22,461,548 | -0.14(-0.64%) |
Jan 08, 2008 | 21.99 | 22.14 | 21.20 | 21.27 | 15,598,661 | -0.69(-3.13%) |
Jan 07, 2008 | 22.31 | 22.49 | 21.66 | 21.96 | 18,587,384 | -0.19(-0.87%) |
Jan 04, 2008 | 22.68 | 22.68 | 22.08 | 22.15 | 15,054,952 | -0.70(-3.08%) |
Jan 03, 2008 | 23.05 | 23.20 | 22.74 | 22.86 | 8,654,232 | -0.07(-0.31%) |
Jan 02, 2008 | 23.21 | 23.48 | 22.81 | 22.93 | 13,915,304 | -0.25(-1.10%) |
Jan 01, 2008 | 23.44 | 23.51 | 23.16 | 23.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.44 | 23.51 | 23.16 | 23.18 | 6,452,326 | -0.39(-1.65%) |
Dec 28, 2007 | 23.49 | 23.67 | 23.34 | 23.57 | 6,723,550 | +0.08(+0.34%) |
Dec 27, 2007 | 23.53 | 23.78 | 23.45 | 23.49 | 7,464,689 | -0.13(-0.55%) |
Dec 26, 2007 | 23.59 | 23.70 | 23.48 | 23.62 | 5,357,917 | -0.09(-0.37%) |
Dec 24, 2007 | 23.19 | 23.77 | 23.19 | 23.71 | 4,274,412 | +0.45(+1.94%) |
Dec 21, 2007 | 22.95 | 23.35 | 22.82 | 23.25 | 19,022,960 | +0.50(+2.21%) |
Dec 20, 2007 | 23.21 | 23.21 | 22.49 | 22.75 | 17,540,690 | -0.24(-1.05%) |
Dec 19, 2007 | 22.60 | 23.36 | 22.39 | 22.99 | 40,099,560 | -0.89(-3.72%) |
Dec 18, 2007 | 24.01 | 24.01 | 23.53 | 23.88 | 9,522,538 | +0.09(+0.36%) |
Dec 17, 2007 | 24.04 | 24.14 | 23.76 | 23.80 | 10,206,408 | -0.30(-1.23%) |
Dec 14, 2007 | 24.87 | 24.87 | 24.04 | 24.09 | 9,334,553 | -0.60(-2.42%) |
Dec 13, 2007 | 24.39 | 24.73 | 24.09 | 24.69 | 7,916,278 | +0.23(+0.93%) |
Dec 12, 2007 | 24.70 | 25.38 | 24.04 | 24.46 | 16,348,022 | +0.36(+1.48%) |
Dec 11, 2007 | 24.96 | 25.08 | 24.02 | 24.11 | 13,114,857 | -0.85(-3.42%) |
Dec 10, 2007 | 25.00 | 25.04 | 24.70 | 24.96 | 6,240,042 | +0.08(+0.31%) |
Dec 07, 2007 | 24.85 | 25.23 | 24.73 | 24.88 | 11,067,853 | +0.13(+0.51%) |
Dec 06, 2007 | 23.82 | 24.89 | 23.80 | 24.75 | 17,992,806 | +0.89(+3.75%) |
Dec 05, 2007 | 23.65 | 23.91 | 23.62 | 23.86 | 12,247,781 | +0.47(+2.02%) |
Dec 04, 2007 | 23.22 | 23.63 | 23.11 | 23.39 | 8,448,228 | +0.08(+0.34%) |