Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.62 | 21.68 | 21.43 | 21.51 | 4,437,028 | -0.56(-2.53%) |
Feb 28, 2008 | 22.17 | 22.31 | 21.95 | 22.07 | 2,627,645 | -0.21(-0.92%) |
Feb 27, 2008 | 22.13 | 22.45 | 22.13 | 22.27 | 2,614,466 | -0.19(-0.83%) |
Feb 26, 2008 | 22.11 | 22.47 | 22.08 | 22.46 | 3,464,228 | +0.44(+2.00%) |
Feb 25, 2008 | 21.70 | 22.05 | 21.64 | 22.02 | 4,277,477 | +0.43(+1.97%) |
Feb 22, 2008 | 21.64 | 21.68 | 21.35 | 21.59 | 4,854,451 | -0.21(-0.94%) |
Feb 21, 2008 | 21.78 | 21.93 | 21.74 | 21.80 | 5,284,066 | +0.09(+0.43%) |
Feb 20, 2008 | 21.46 | 21.71 | 21.42 | 21.70 | 6,293,223 | -0.22(-0.98%) |
Feb 19, 2008 | 22.05 | 22.08 | 21.88 | 21.92 | 4,350,159 | +0.27(+1.27%) |
Feb 18, 2008 | 21.55 | 21.67 | 21.30 | 21.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.55 | 21.67 | 21.30 | 21.65 | 8,536,983 | +0.43(+2.01%) |
Feb 14, 2008 | 21.29 | 21.35 | 21.18 | 21.22 | 3,202,136 | -0.17(-0.78%) |
Feb 13, 2008 | 21.46 | 21.47 | 21.22 | 21.39 | 3,951,926 | -0.21(-0.95%) |
Feb 12, 2008 | 20.99 | 21.65 | 20.99 | 21.59 | 6,715,473 | +0.58(+2.75%) |
Feb 11, 2008 | 20.98 | 21.03 | 20.58 | 21.01 | 7,206,721 | +0.36(+1.76%) |
Feb 08, 2008 | 20.09 | 20.65 | 20.03 | 20.65 | 11,304,365 | -0.11(-0.54%) |
Feb 07, 2008 | 20.53 | 20.97 | 20.43 | 20.76 | 18,703,822 | -1.71(-7.61%) |
Feb 06, 2008 | 22.44 | 22.65 | 22.32 | 22.47 | 6,097,551 | +0.13(+0.59%) |
Feb 05, 2008 | 22.57 | 22.64 | 22.25 | 22.34 | 4,927,398 | -0.62(-2.69%) |
Feb 04, 2008 | 22.83 | 23.00 | 22.68 | 22.96 | 3,059,028 | -0.07(-0.30%) |
Feb 01, 2008 | 22.86 | 23.11 | 22.68 | 23.03 | 4,098,207 | -0.18(-0.78%) |
Jan 31, 2008 | 22.53 | 23.38 | 22.48 | 23.21 | 5,888,819 | +0.30(+1.30%) |
Jan 30, 2008 | 22.93 | 23.23 | 22.84 | 22.91 | 3,001,303 | -0.38(-1.62%) |
Jan 29, 2008 | 23.33 | 23.39 | 23.17 | 23.29 | 2,061,693 | -0.03(-0.15%) |
Jan 28, 2008 | 23.16 | 23.37 | 22.92 | 23.32 | 5,338,909 | +0.34(+1.47%) |
Jan 25, 2008 | 23.57 | 23.58 | 22.83 | 22.98 | 4,684,621 | -0.50(-2.15%) |
Jan 24, 2008 | 23.30 | 23.59 | 23.18 | 23.49 | 10,447,070 | -0.20(-0.83%) |
Jan 23, 2008 | 22.95 | 23.72 | 22.91 | 23.68 | 8,186,139 | -0.24(-1.00%) |
Jan 22, 2008 | 23.20 | 24.00 | 23.19 | 23.92 | 7,173,313 | -0.78(-3.15%) |
Jan 21, 2008 | 25.15 | 25.31 | 24.55 | 24.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.15 | 25.31 | 24.55 | 24.70 | 4,471,667 | -0.13(-0.53%) |
Jan 17, 2008 | 25.49 | 25.51 | 24.71 | 24.83 | 4,100,720 | -0.45(-1.76%) |
Jan 16, 2008 | 25.39 | 25.61 | 25.25 | 25.28 | 3,258,659 | -0.32(-1.26%) |
Jan 15, 2008 | 25.94 | 25.96 | 25.48 | 25.60 | 3,020,732 | -0.24(-0.91%) |
Jan 14, 2008 | 25.88 | 26.22 | 25.76 | 25.84 | 4,428,943 | -0.19(-0.73%) |
Jan 11, 2008 | 26.17 | 26.23 | 25.97 | 26.03 | 3,028,056 | -0.50(-1.90%) |
Jan 10, 2008 | 26.48 | 26.68 | 26.33 | 26.53 | 3,330,306 | -0.09(-0.35%) |
Jan 09, 2008 | 26.50 | 26.76 | 26.41 | 26.63 | 5,177,580 | +0.45(+1.72%) |
Jan 08, 2008 | 26.53 | 26.55 | 26.13 | 26.18 | 7,538,337 | +0.34(+1.31%) |
Jan 07, 2008 | 25.58 | 25.86 | 25.38 | 25.84 | 7,915,945 | +1.21(+4.89%) |
Jan 04, 2008 | 25.05 | 25.14 | 24.58 | 24.63 | 2,917,605 | -0.24(-0.95%) |
Jan 03, 2008 | 24.86 | 24.96 | 24.76 | 24.87 | 2,298,285 | +0.29(+1.20%) |
Jan 02, 2008 | 24.71 | 24.87 | 24.42 | 24.57 | 3,147,977 | -0.11(-0.44%) |
Jan 01, 2008 | 24.86 | 25.19 | 24.57 | 24.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.86 | 25.19 | 24.57 | 24.68 | 1,906,692 | -0.18(-0.71%) |
Dec 28, 2007 | 24.87 | 25.06 | 24.78 | 24.86 | 2,125,921 | -0.28(-1.11%) |
Dec 27, 2007 | 25.28 | 25.31 | 25.04 | 25.14 | 2,869,750 | +0.15(+0.61%) |
Dec 26, 2007 | 24.99 | 25.10 | 24.89 | 24.99 | 1,477,666 | -0.11(-0.45%) |
Dec 24, 2007 | 24.84 | 25.28 | 24.84 | 25.10 | 1,381,331 | +0.16(+0.65%) |
Dec 21, 2007 | 25.04 | 25.16 | 24.87 | 24.94 | 3,709,647 | +0.09(+0.35%) |
Dec 20, 2007 | 25.23 | 25.24 | 24.73 | 24.85 | 4,166,362 | -0.15(-0.59%) |
Dec 19, 2007 | 25.16 | 25.27 | 24.88 | 25.00 | 3,378,319 | +0.07(+0.28%) |
Dec 18, 2007 | 25.26 | 25.32 | 24.88 | 24.93 | 3,831,688 | -0.35(-1.38%) |
Dec 17, 2007 | 25.70 | 25.73 | 25.26 | 25.27 | 5,492,339 | -0.69(-2.64%) |
Dec 14, 2007 | 26.04 | 26.29 | 25.94 | 25.96 | 3,880,059 | -0.46(-1.72%) |
Dec 13, 2007 | 26.49 | 26.53 | 26.20 | 26.42 | 3,315,653 | +0.24(+0.94%) |
Dec 12, 2007 | 26.32 | 26.42 | 26.04 | 26.17 | 4,597,589 | +0.50(+1.95%) |
Dec 11, 2007 | 26.22 | 26.23 | 25.66 | 25.67 | 3,349,521 | -0.42(-1.61%) |
Dec 10, 2007 | 26.08 | 26.24 | 25.94 | 26.09 | 4,132,781 | +0.00(+0.00%) |
Dec 07, 2007 | 26.03 | 26.12 | 25.84 | 26.09 | 2,933,445 | +0.21(+0.79%) |
Dec 06, 2007 | 25.77 | 25.92 | 25.74 | 25.89 | 2,978,086 | +0.06(+0.23%) |
Dec 05, 2007 | 25.85 | 25.95 | 25.75 | 25.83 | 2,840,027 | +0.09(+0.36%) |
Dec 04, 2007 | 26.08 | 26.11 | 25.66 | 25.74 | 4,109,882 | -0.31(-1.18%) |