Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.76 | 25.38 | 24.14 | 24.32 | 8,417,104 | -0.65(-2.60%) |
Feb 28, 2008 | 24.98 | 25.41 | 24.73 | 24.97 | 7,542,731 | -0.36(-1.43%) |
Feb 27, 2008 | 24.96 | 25.77 | 24.85 | 25.33 | 8,104,930 | +0.07(+0.29%) |
Feb 26, 2008 | 24.31 | 25.68 | 24.31 | 25.26 | 10,721,083 | +0.97(+4.00%) |
Feb 25, 2008 | 23.22 | 24.60 | 23.22 | 24.29 | 12,347,095 | +0.64(+2.72%) |
Feb 22, 2008 | 23.15 | 23.82 | 22.71 | 23.64 | 5,500,694 | +0.50(+2.16%) |
Feb 21, 2008 | 24.51 | 24.51 | 22.60 | 23.15 | 6,116,425 | -0.47(-2.00%) |
Feb 20, 2008 | 22.67 | 23.87 | 22.53 | 23.62 | 5,887,555 | +0.74(+3.21%) |
Feb 19, 2008 | 24.05 | 24.07 | 22.72 | 22.88 | 7,526,641 | -0.94(-3.94%) |
Feb 18, 2008 | 23.64 | 23.86 | 23.17 | 23.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.64 | 23.86 | 23.17 | 23.82 | 6,209,401 | +0.06(+0.25%) |
Feb 14, 2008 | 24.63 | 24.63 | 23.66 | 23.76 | 8,389,978 | -1.19(-4.76%) |
Feb 13, 2008 | 25.02 | 25.35 | 24.80 | 24.95 | 6,333,419 | +0.07(+0.26%) |
Feb 12, 2008 | 25.05 | 25.56 | 24.62 | 24.89 | 7,499,066 | -0.06(-0.24%) |
Feb 11, 2008 | 24.28 | 25.12 | 24.17 | 24.95 | 5,861,628 | +0.58(+2.37%) |
Feb 08, 2008 | 24.64 | 25.00 | 24.22 | 24.37 | 6,774,166 | -0.37(-1.51%) |
Feb 07, 2008 | 23.20 | 25.14 | 23.20 | 24.74 | 13,026,539 | +0.88(+3.69%) |
Feb 06, 2008 | 24.47 | 25.08 | 23.53 | 23.86 | 12,079,614 | -0.47(-1.94%) |
Feb 05, 2008 | 25.53 | 25.54 | 24.16 | 24.33 | 12,624,803 | -1.61(-6.20%) |
Feb 04, 2008 | 26.27 | 26.66 | 25.56 | 25.94 | 9,987,782 | -0.16(-0.60%) |
Feb 01, 2008 | 25.33 | 26.16 | 25.03 | 26.10 | 6,871,748 | +0.58(+2.29%) |
Jan 31, 2008 | 24.24 | 26.24 | 23.90 | 25.52 | 12,297,751 | +1.31(+5.43%) |
Jan 30, 2008 | 24.92 | 25.33 | 24.02 | 24.20 | 13,454,617 | -0.87(-3.46%) |
Jan 29, 2008 | 24.39 | 25.14 | 24.06 | 25.07 | 8,188,494 | +0.79(+3.25%) |
Jan 28, 2008 | 22.83 | 24.30 | 22.78 | 24.28 | 6,323,716 | +1.29(+5.63%) |
Jan 25, 2008 | 23.24 | 23.80 | 22.74 | 22.99 | 10,156,433 | -0.26(-1.10%) |
Jan 24, 2008 | 23.86 | 24.41 | 22.76 | 23.24 | 11,154,526 | -0.56(-2.37%) |
Jan 23, 2008 | 20.73 | 23.89 | 19.87 | 23.81 | 19,455,118 | +2.41(+11.26%) |
Jan 22, 2008 | 18.39 | 21.75 | 18.39 | 21.40 | 13,718,127 | +1.78(+9.07%) |
Jan 21, 2008 | 19.68 | 20.37 | 19.32 | 19.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.68 | 20.37 | 19.32 | 19.62 | 11,893,191 | +0.55(+2.86%) |
Jan 17, 2008 | 19.83 | 19.85 | 18.76 | 19.07 | 11,681,140 | -0.66(-3.33%) |
Jan 16, 2008 | 19.54 | 20.15 | 19.54 | 19.73 | 10,978,841 | -0.09(-0.43%) |
Jan 15, 2008 | 20.63 | 20.63 | 19.51 | 19.82 | 9,997,216 | -1.04(-5.01%) |
Jan 14, 2008 | 20.79 | 21.02 | 20.42 | 20.86 | 7,412,403 | +0.19(+0.92%) |
Jan 11, 2008 | 21.43 | 21.58 | 20.37 | 20.67 | 9,269,408 | -1.07(-4.92%) |
Jan 10, 2008 | 21.02 | 22.13 | 20.43 | 21.74 | 7,776,615 | +0.52(+2.44%) |
Jan 09, 2008 | 20.74 | 21.27 | 20.19 | 21.22 | 8,137,052 | +0.48(+2.31%) |
Jan 08, 2008 | 21.87 | 21.87 | 20.66 | 20.74 | 9,098,014 | -0.98(-4.51%) |
Jan 07, 2008 | 20.85 | 21.85 | 20.74 | 21.72 | 10,051,677 | +1.03(+4.98%) |
Jan 04, 2008 | 21.56 | 21.73 | 20.18 | 20.69 | 18,828,724 | -1.39(-6.31%) |
Jan 03, 2008 | 23.30 | 23.43 | 22.03 | 22.08 | 6,656,815 | -1.18(-5.08%) |
Jan 02, 2008 | 24.14 | 24.30 | 23.24 | 23.26 | 5,190,625 | -0.86(-3.57%) |
Jan 01, 2008 | 24.30 | 24.53 | 23.87 | 24.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.30 | 24.53 | 23.87 | 24.12 | 3,154,935 | -0.13(-0.54%) |
Dec 28, 2007 | 23.68 | 24.36 | 23.54 | 24.26 | 3,734,626 | +0.58(+2.44%) |
Dec 27, 2007 | 23.82 | 23.91 | 23.44 | 23.68 | 3,660,465 | -0.32(-1.34%) |
Dec 26, 2007 | 24.75 | 24.75 | 23.65 | 24.00 | 4,728,351 | -0.73(-2.95%) |
Dec 24, 2007 | 23.87 | 24.93 | 23.82 | 24.73 | 3,044,347 | +0.90(+3.78%) |
Dec 21, 2007 | 23.24 | 23.91 | 23.12 | 23.83 | 7,151,570 | +0.80(+3.48%) |
Dec 20, 2007 | 23.40 | 23.45 | 22.65 | 23.03 | 4,805,592 | -0.15(-0.65%) |
Dec 19, 2007 | 23.17 | 23.39 | 22.90 | 23.18 | 5,561,052 | +0.03(+0.11%) |
Dec 18, 2007 | 23.41 | 23.43 | 22.79 | 23.15 | 5,944,592 | +0.09(+0.37%) |
Dec 17, 2007 | 22.42 | 23.65 | 22.33 | 23.07 | 9,995,422 | +0.33(+1.44%) |
Dec 14, 2007 | 23.61 | 23.72 | 22.73 | 22.74 | 8,470,901 | -1.12(-4.71%) |
Dec 13, 2007 | 24.46 | 24.62 | 23.61 | 23.86 | 7,586,498 | -0.75(-3.04%) |
Dec 12, 2007 | 25.03 | 25.93 | 24.05 | 24.61 | 8,628,681 | +0.18(+0.75%) |
Dec 11, 2007 | 25.28 | 25.77 | 24.28 | 24.43 | 7,467,996 | -0.89(-3.50%) |
Dec 10, 2007 | 25.54 | 25.54 | 24.82 | 25.31 | 4,518,814 | +0.01(+0.05%) |
Dec 07, 2007 | 25.45 | 25.50 | 24.86 | 25.30 | 6,784,927 | +0.04(+0.16%) |
Dec 06, 2007 | 24.46 | 25.38 | 23.97 | 25.26 | 12,685,531 | +1.18(+4.88%) |
Dec 05, 2007 | 24.42 | 24.72 | 23.68 | 24.08 | 11,386,759 | +0.14(+0.60%) |
Dec 04, 2007 | 22.28 | 24.12 | 22.10 | 23.94 | 13,658,675 | +1.57(+7.02%) |