Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.76 | 27.96 | 26.55 | 26.67 | 2,126,580 | -1.32(-4.72%) |
Feb 28, 2008 | 26.98 | 28.10 | 26.98 | 27.99 | 2,397,317 | +0.84(+3.11%) |
Feb 27, 2008 | 27.51 | 27.51 | 27.04 | 27.15 | 1,899,524 | -0.53(-1.91%) |
Feb 26, 2008 | 27.68 | 27.98 | 27.04 | 27.68 | 2,390,635 | -0.05(-0.17%) |
Feb 25, 2008 | 26.05 | 27.99 | 26.05 | 27.73 | 4,909,684 | +1.71(+6.56%) |
Feb 22, 2008 | 25.77 | 26.11 | 25.11 | 26.02 | 1,583,277 | +0.25(+0.97%) |
Feb 21, 2008 | 26.82 | 26.82 | 25.52 | 25.77 | 2,816,066 | -0.90(-3.39%) |
Feb 20, 2008 | 25.89 | 26.93 | 25.82 | 26.67 | 3,669,833 | +0.72(+2.77%) |
Feb 19, 2008 | 25.26 | 26.18 | 25.26 | 25.95 | 2,116,159 | +0.99(+3.98%) |
Feb 18, 2008 | 25.16 | 25.42 | 24.41 | 24.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.16 | 25.42 | 24.41 | 24.96 | 1,412,518 | -0.29(-1.13%) |
Feb 14, 2008 | 25.68 | 25.94 | 25.11 | 25.25 | 1,913,439 | -0.35(-1.37%) |
Feb 13, 2008 | 25.32 | 25.67 | 24.88 | 25.60 | 2,090,758 | +0.52(+2.09%) |
Feb 12, 2008 | 25.35 | 25.76 | 24.86 | 25.07 | 2,558,214 | -0.10(-0.40%) |
Feb 11, 2008 | 24.63 | 25.25 | 24.30 | 25.17 | 2,155,263 | +0.59(+2.40%) |
Feb 08, 2008 | 23.90 | 24.65 | 23.82 | 24.58 | 2,457,759 | +0.68(+2.84%) |
Feb 07, 2008 | 23.13 | 23.94 | 22.78 | 23.91 | 2,057,959 | +0.70(+3.03%) |
Feb 06, 2008 | 23.82 | 23.92 | 23.13 | 23.20 | 2,184,321 | -0.14(-0.59%) |
Feb 05, 2008 | 24.01 | 24.28 | 23.34 | 23.34 | 1,876,343 | -1.28(-5.20%) |
Feb 04, 2008 | 23.89 | 25.04 | 23.89 | 24.62 | 4,004,433 | +0.63(+2.63%) |
Feb 01, 2008 | 23.42 | 24.14 | 23.24 | 23.99 | 2,296,733 | +0.59(+2.52%) |
Jan 31, 2008 | 21.78 | 23.88 | 21.78 | 23.40 | 4,843,746 | +1.08(+4.85%) |
Jan 30, 2008 | 22.49 | 22.86 | 22.04 | 22.32 | 2,039,582 | -0.15(-0.69%) |
Jan 29, 2008 | 22.74 | 22.99 | 22.09 | 22.47 | 1,978,491 | -0.02(-0.11%) |
Jan 28, 2008 | 21.25 | 22.51 | 21.25 | 22.50 | 2,135,274 | +1.21(+5.70%) |
Jan 25, 2008 | 21.43 | 22.08 | 21.12 | 21.28 | 1,802,255 | +0.04(+0.20%) |
Jan 24, 2008 | 21.12 | 21.51 | 20.84 | 21.24 | 2,381,409 | +0.45(+2.18%) |
Jan 23, 2008 | 19.99 | 20.84 | 19.55 | 20.79 | 2,435,861 | +0.12(+0.58%) |
Jan 22, 2008 | 19.94 | 20.97 | 19.60 | 20.67 | 2,697,560 | -0.43(-2.06%) |
Jan 21, 2008 | 21.29 | 21.29 | 20.44 | 21.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.29 | 21.29 | 20.44 | 21.10 | 2,441,786 | -0.15(-0.73%) |
Jan 17, 2008 | 21.88 | 22.45 | 21.12 | 21.26 | 2,754,162 | -0.52(-2.40%) |
Jan 16, 2008 | 22.73 | 22.93 | 21.78 | 21.78 | 3,612,918 | -1.36(-5.89%) |
Jan 15, 2008 | 23.43 | 23.43 | 23.07 | 23.14 | 2,230,655 | -0.53(-2.24%) |
Jan 14, 2008 | 22.88 | 23.76 | 22.81 | 23.67 | 1,677,704 | +1.09(+4.85%) |
Jan 11, 2008 | 22.43 | 23.15 | 22.31 | 22.58 | 1,992,680 | +0.01(+0.03%) |
Jan 10, 2008 | 22.37 | 22.69 | 22.02 | 22.57 | 2,268,411 | -0.24(-1.07%) |
Jan 09, 2008 | 22.78 | 22.94 | 22.16 | 22.82 | 2,084,118 | +0.09(+0.39%) |
Jan 08, 2008 | 23.70 | 23.81 | 22.70 | 22.73 | 2,473,906 | -0.84(-3.58%) |
Jan 07, 2008 | 24.11 | 24.11 | 23.22 | 23.57 | 1,963,687 | -0.29(-1.22%) |
Jan 04, 2008 | 24.08 | 24.19 | 23.61 | 23.86 | 1,986,555 | -0.49(-2.03%) |
Jan 03, 2008 | 25.24 | 25.24 | 24.35 | 24.36 | 2,126,479 | -0.72(-2.87%) |
Jan 02, 2008 | 23.86 | 25.19 | 23.86 | 25.08 | 2,714,312 | +1.24(+5.19%) |
Jan 01, 2008 | 23.98 | 24.00 | 23.58 | 23.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.98 | 24.00 | 23.58 | 23.84 | 863,869 | -0.12(-0.52%) |
Dec 28, 2007 | 24.00 | 24.16 | 23.68 | 23.97 | 814,839 | +0.24(+1.03%) |
Dec 27, 2007 | 23.90 | 23.90 | 23.62 | 23.72 | 1,250,457 | -0.24(-0.99%) |
Dec 26, 2007 | 23.79 | 23.99 | 23.59 | 23.96 | 2,908,482 | +0.26(+1.08%) |
Dec 24, 2007 | 23.21 | 23.72 | 23.20 | 23.70 | 561,430 | +0.49(+2.13%) |
Dec 21, 2007 | 23.20 | 23.33 | 23.00 | 23.21 | 2,330,826 | +0.27(+1.19%) |
Dec 20, 2007 | 22.12 | 22.97 | 22.12 | 22.94 | 2,491,382 | +0.93(+4.22%) |
Dec 19, 2007 | 21.78 | 22.31 | 21.66 | 22.01 | 1,880,528 | +0.23(+1.04%) |
Dec 18, 2007 | 21.60 | 21.95 | 21.35 | 21.78 | 1,625,136 | +0.33(+1.55%) |
Dec 17, 2007 | 21.67 | 21.67 | 20.81 | 21.45 | 2,177,655 | -0.18(-0.85%) |
Dec 14, 2007 | 22.40 | 22.40 | 21.54 | 21.63 | 2,076,751 | -0.71(-3.19%) |
Dec 13, 2007 | 22.43 | 22.57 | 22.07 | 22.35 | 1,720,320 | -0.23(-1.03%) |
Dec 12, 2007 | 22.36 | 22.79 | 22.26 | 22.58 | 2,513,361 | +0.68(+3.10%) |
Dec 11, 2007 | 22.26 | 22.59 | 21.79 | 21.90 | 2,882,898 | -0.26(-1.15%) |
Dec 10, 2007 | 21.76 | 22.33 | 21.76 | 22.16 | 2,140,904 | +0.48(+2.22%) |
Dec 07, 2007 | 21.73 | 21.97 | 21.53 | 21.68 | 1,374,831 | +0.02(+0.11%) |
Dec 06, 2007 | 21.25 | 21.78 | 21.10 | 21.65 | 1,284,988 | +0.55(+2.62%) |
Dec 05, 2007 | 21.06 | 21.46 | 20.84 | 21.10 | 1,605,695 | +0.16(+0.77%) |
Dec 04, 2007 | 20.73 | 21.04 | 20.73 | 20.94 | 1,623,780 | +0.01(+0.03%) |