Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.10 | 20.21 | 19.61 | 19.68 | 5,516,969 | -0.67(-3.29%) |
Feb 28, 2008 | 20.39 | 20.51 | 20.03 | 20.35 | 3,923,370 | -0.24(-1.19%) |
Feb 27, 2008 | 20.41 | 20.86 | 20.35 | 20.59 | 3,219,780 | +0.10(+0.50%) |
Feb 26, 2008 | 20.19 | 20.51 | 20.08 | 20.49 | 10,155,769 | +0.24(+1.17%) |
Feb 25, 2008 | 20.20 | 20.44 | 20.06 | 20.25 | 4,756,057 | +0.06(+0.29%) |
Feb 22, 2008 | 20.21 | 20.30 | 19.79 | 20.19 | 3,461,477 | -0.13(-0.63%) |
Feb 21, 2008 | 20.30 | 20.55 | 20.23 | 20.32 | 6,200,882 | +0.05(+0.25%) |
Feb 20, 2008 | 19.68 | 20.32 | 19.66 | 20.27 | 5,362,763 | +0.39(+1.94%) |
Feb 19, 2008 | 19.89 | 19.99 | 19.72 | 19.88 | 6,071,832 | +0.18(+0.91%) |
Feb 18, 2008 | 20.19 | 20.28 | 19.60 | 19.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.19 | 20.28 | 19.60 | 19.70 | 5,713,253 | -0.57(-2.82%) |
Feb 14, 2008 | 21.01 | 21.10 | 19.96 | 20.28 | 10,399,149 | -0.73(-3.49%) |
Feb 13, 2008 | 20.60 | 21.32 | 20.52 | 21.01 | 9,362,507 | +0.53(+2.61%) |
Feb 12, 2008 | 20.57 | 20.77 | 20.44 | 20.48 | 6,014,786 | -0.01(-0.03%) |
Feb 11, 2008 | 20.57 | 20.57 | 20.30 | 20.48 | 7,156,577 | -0.09(-0.44%) |
Feb 08, 2008 | 20.69 | 20.78 | 20.45 | 20.57 | 8,544,949 | -0.27(-1.30%) |
Feb 07, 2008 | 21.46 | 21.54 | 20.70 | 20.84 | 8,584,375 | -0.78(-3.60%) |
Feb 06, 2008 | 21.86 | 22.22 | 21.55 | 21.62 | 5,204,674 | +0.03(+0.12%) |
Feb 05, 2008 | 21.73 | 22.24 | 21.58 | 21.59 | 5,209,522 | -0.56(-2.52%) |
Feb 04, 2008 | 22.11 | 22.41 | 22.08 | 22.15 | 2,830,068 | +0.00(+0.00%) |
Feb 01, 2008 | 21.86 | 22.28 | 21.71 | 22.15 | 9,768,107 | +0.39(+1.77%) |
Jan 31, 2008 | 21.59 | 21.94 | 21.43 | 21.77 | 9,431,091 | -0.21(-0.94%) |
Jan 30, 2008 | 21.51 | 22.44 | 21.32 | 21.97 | 4,160,427 | +0.45(+2.09%) |
Jan 29, 2008 | 21.60 | 21.63 | 21.32 | 21.52 | 2,703,256 | -0.01(-0.03%) |
Jan 28, 2008 | 21.32 | 21.54 | 21.08 | 21.53 | 3,693,390 | +0.19(+0.90%) |
Jan 25, 2008 | 21.89 | 21.89 | 21.22 | 21.34 | 4,231,358 | -0.26(-1.22%) |
Jan 24, 2008 | 21.52 | 21.87 | 21.40 | 21.60 | 4,760,546 | +0.11(+0.51%) |
Jan 23, 2008 | 20.37 | 21.58 | 20.22 | 21.49 | 7,485,361 | +0.38(+1.80%) |
Jan 22, 2008 | 20.55 | 21.30 | 20.10 | 21.11 | 7,676,095 | -0.53(-2.44%) |
Jan 21, 2008 | 22.60 | 22.60 | 21.28 | 21.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.60 | 22.60 | 21.28 | 21.64 | 10,921,454 | -1.09(-4.78%) |
Jan 17, 2008 | 22.95 | 23.23 | 22.62 | 22.73 | 5,724,602 | -0.21(-0.90%) |
Jan 16, 2008 | 22.98 | 23.32 | 22.50 | 22.93 | 6,289,724 | -0.21(-0.89%) |
Jan 15, 2008 | 23.18 | 23.36 | 22.93 | 23.14 | 4,311,214 | -0.42(-1.77%) |
Jan 14, 2008 | 24.32 | 24.32 | 23.27 | 23.56 | 3,069,360 | +0.41(+1.78%) |
Jan 11, 2008 | 23.59 | 24.05 | 23.13 | 23.14 | 4,564,129 | -0.62(-2.62%) |
Jan 10, 2008 | 22.69 | 23.95 | 22.59 | 23.77 | 6,889,051 | +1.02(+4.49%) |
Jan 09, 2008 | 22.43 | 22.96 | 22.32 | 22.75 | 5,966,874 | +0.06(+0.26%) |
Jan 08, 2008 | 22.73 | 22.98 | 22.60 | 22.69 | 6,320,663 | -0.03(-0.14%) |
Jan 07, 2008 | 22.72 | 23.07 | 22.53 | 22.72 | 5,454,544 | +0.37(+1.64%) |
Jan 04, 2008 | 22.87 | 23.05 | 22.32 | 22.35 | 5,495,683 | -0.75(-3.26%) |
Jan 03, 2008 | 23.34 | 23.37 | 23.06 | 23.11 | 3,103,679 | -0.23(-0.99%) |
Jan 02, 2008 | 23.57 | 23.66 | 23.22 | 23.34 | 2,891,507 | -0.28(-1.20%) |
Jan 01, 2008 | 23.98 | 24.01 | 23.54 | 23.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.98 | 24.01 | 23.54 | 23.62 | 3,165,258 | -0.48(-2.00%) |
Dec 28, 2007 | 23.84 | 24.11 | 23.84 | 24.10 | 3,654,172 | +0.23(+0.94%) |
Dec 27, 2007 | 23.97 | 24.13 | 23.88 | 23.88 | 2,929,690 | -0.21(-0.88%) |
Dec 26, 2007 | 23.66 | 24.11 | 23.66 | 24.09 | 2,174,168 | +0.31(+1.32%) |
Dec 24, 2007 | 23.84 | 23.97 | 23.70 | 23.77 | 1,196,176 | -0.13(-0.56%) |
Dec 21, 2007 | 23.63 | 24.01 | 23.53 | 23.91 | 4,105,878 | +0.50(+2.11%) |
Dec 20, 2007 | 22.90 | 23.46 | 22.90 | 23.41 | 3,078,168 | +0.59(+2.59%) |
Dec 19, 2007 | 22.57 | 22.99 | 22.56 | 22.82 | 3,377,448 | +0.25(+1.11%) |
Dec 18, 2007 | 22.91 | 23.14 | 22.49 | 22.57 | 3,113,858 | -0.21(-0.93%) |
Dec 17, 2007 | 23.20 | 23.44 | 22.75 | 22.78 | 3,318,653 | -0.56(-2.40%) |
Dec 14, 2007 | 23.53 | 23.76 | 23.31 | 23.34 | 3,160,180 | -0.42(-1.76%) |
Dec 13, 2007 | 23.68 | 23.92 | 23.51 | 23.76 | 3,073,982 | -0.08(-0.35%) |
Dec 12, 2007 | 24.15 | 24.53 | 23.51 | 23.84 | 3,395,649 | +0.40(+1.70%) |
Dec 11, 2007 | 24.35 | 24.36 | 23.43 | 23.45 | 3,870,951 | -0.91(-3.75%) |
Dec 10, 2007 | 24.46 | 24.54 | 24.30 | 24.36 | 2,266,338 | -0.08(-0.32%) |
Dec 07, 2007 | 24.39 | 24.58 | 24.27 | 24.44 | 1,904,132 | +0.04(+0.16%) |
Dec 06, 2007 | 24.32 | 24.55 | 24.10 | 24.40 | 3,627,115 | +0.07(+0.29%) |
Dec 05, 2007 | 24.38 | 24.55 | 24.12 | 24.33 | 3,135,097 | +0.23(+0.96%) |
Dec 04, 2007 | 24.17 | 24.52 | 24.06 | 24.10 | 4,713,923 | -0.17(-0.72%) |