Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.61 | 19.71 | 19.31 | 19.37 | 8,954,184 | -0.42(-2.15%) |
Feb 28, 2008 | 20.08 | 20.15 | 19.79 | 19.80 | 3,855,274 | -0.36(-1.77%) |
Feb 27, 2008 | 20.15 | 20.31 | 20.06 | 20.16 | 3,727,267 | -0.06(-0.30%) |
Feb 26, 2008 | 20.06 | 20.35 | 19.79 | 20.22 | 7,384,112 | -0.29(-1.41%) |
Feb 25, 2008 | 20.47 | 20.54 | 20.12 | 20.51 | 8,345,172 | +0.17(+0.82%) |
Feb 22, 2008 | 21.10 | 21.10 | 20.10 | 20.34 | 7,988,653 | -0.53(-2.54%) |
Feb 21, 2008 | 20.75 | 21.20 | 20.75 | 20.87 | 4,480,400 | -0.19(-0.91%) |
Feb 20, 2008 | 20.63 | 21.09 | 20.62 | 21.06 | 4,202,458 | +0.34(+1.63%) |
Feb 19, 2008 | 21.30 | 21.33 | 20.64 | 20.72 | 3,580,005 | -0.01(-0.06%) |
Feb 18, 2008 | 20.89 | 21.05 | 20.64 | 20.73 | 3,573,657 | +0.00(+0.00%) |
Feb 15, 2008 | 20.89 | 21.05 | 20.64 | 20.73 | 3,573,657 | -0.31(-1.46%) |
Feb 14, 2008 | 20.94 | 21.73 | 20.94 | 21.04 | 5,875,401 | -0.18(-0.87%) |
Feb 13, 2008 | 20.88 | 21.30 | 20.82 | 21.23 | 6,477,353 | +0.65(+3.17%) |
Feb 12, 2008 | 19.88 | 20.82 | 19.88 | 20.57 | 6,705,152 | +0.60(+3.02%) |
Feb 11, 2008 | 19.86 | 20.08 | 19.74 | 19.97 | 3,216,492 | +0.17(+0.87%) |
Feb 08, 2008 | 19.71 | 20.02 | 19.71 | 19.80 | 5,094,969 | +0.02(+0.12%) |
Feb 07, 2008 | 19.66 | 19.93 | 19.34 | 19.77 | 7,696,713 | +0.06(+0.31%) |
Feb 06, 2008 | 20.19 | 20.29 | 19.68 | 19.71 | 4,439,225 | -0.38(-1.90%) |
Feb 05, 2008 | 20.28 | 20.54 | 20.08 | 20.09 | 5,287,509 | -0.56(-2.71%) |
Feb 04, 2008 | 20.89 | 21.21 | 20.54 | 20.65 | 2,804,788 | -0.20(-0.97%) |
Feb 01, 2008 | 20.65 | 21.07 | 20.09 | 20.86 | 7,888,244 | +0.71(+3.51%) |
Jan 31, 2008 | 19.80 | 20.25 | 19.69 | 20.15 | 15,821,694 | -0.15(-0.73%) |
Jan 30, 2008 | 21.05 | 21.36 | 20.22 | 20.30 | 10,024,126 | -0.84(-3.96%) |
Jan 29, 2008 | 20.90 | 21.26 | 20.75 | 21.13 | 6,162,546 | +0.38(+1.84%) |
Jan 28, 2008 | 20.09 | 20.81 | 20.09 | 20.75 | 3,751,890 | +0.34(+1.69%) |
Jan 25, 2008 | 20.70 | 20.72 | 20.30 | 20.41 | 5,201,856 | +0.03(+0.15%) |
Jan 24, 2008 | 19.94 | 20.70 | 19.94 | 20.38 | 6,342,268 | -0.15(-0.75%) |
Jan 23, 2008 | 19.35 | 20.65 | 19.34 | 20.53 | 8,199,683 | +0.72(+3.64%) |
Jan 22, 2008 | 19.50 | 20.22 | 19.37 | 19.81 | 7,407,995 | -0.64(-3.13%) |
Jan 21, 2008 | 20.65 | 20.94 | 20.08 | 20.45 | 7,583,630 | +0.00(+0.00%) |
Jan 18, 2008 | 20.65 | 20.94 | 20.08 | 20.45 | 7,583,630 | +0.11(+0.54%) |
Jan 17, 2008 | 20.45 | 20.78 | 20.26 | 20.34 | 5,615,006 | -0.38(-1.81%) |
Jan 16, 2008 | 20.46 | 21.09 | 20.41 | 20.72 | 7,633,731 | +0.36(+1.75%) |
Jan 15, 2008 | 20.20 | 20.54 | 20.16 | 20.36 | 5,835,511 | +0.04(+0.21%) |
Jan 14, 2008 | 20.44 | 20.53 | 19.94 | 20.32 | 7,760,594 | -0.49(-2.34%) |
Jan 11, 2008 | 21.20 | 21.20 | 20.62 | 20.80 | 6,048,007 | -0.06(-0.27%) |
Jan 10, 2008 | 20.70 | 21.12 | 20.47 | 20.86 | 5,745,652 | +0.22(+1.07%) |
Jan 09, 2008 | 20.64 | 20.86 | 20.38 | 20.64 | 6,818,323 | -0.03(-0.15%) |
Jan 08, 2008 | 21.20 | 21.41 | 20.64 | 20.67 | 5,804,072 | -0.70(-3.26%) |
Jan 07, 2008 | 21.09 | 21.43 | 20.86 | 21.36 | 5,042,039 | +0.42(+2.00%) |
Jan 04, 2008 | 21.21 | 21.40 | 20.85 | 20.94 | 7,034,811 | -0.70(-3.22%) |
Jan 03, 2008 | 21.73 | 22.10 | 21.57 | 21.64 | 5,394,213 | +0.09(+0.43%) |
Jan 02, 2008 | 22.18 | 22.32 | 21.41 | 21.55 | 6,706,984 | -0.76(-3.40%) |
Jan 01, 2008 | 22.40 | 22.53 | 22.14 | 22.30 | 3,317,432 | +0.00(+0.00%) |
Dec 31, 2007 | 22.40 | 22.53 | 22.14 | 22.30 | 3,284,090 | -0.23(-1.01%) |
Dec 28, 2007 | 22.53 | 22.80 | 22.47 | 22.53 | 2,390,864 | -0.02(-0.11%) |
Dec 27, 2007 | 23.20 | 23.20 | 22.53 | 22.56 | 2,939,206 | -0.41(-1.80%) |
Dec 26, 2007 | 22.90 | 23.15 | 22.84 | 22.97 | 2,181,499 | -0.10(-0.45%) |
Dec 24, 2007 | 23.09 | 23.11 | 22.81 | 23.07 | 1,679,867 | +0.11(+0.48%) |
Dec 21, 2007 | 23.01 | 23.28 | 22.86 | 22.96 | 10,199,518 | +0.17(+0.73%) |
Dec 20, 2007 | 23.48 | 23.67 | 22.67 | 22.80 | 8,504,732 | -0.91(-3.82%) |
Dec 19, 2007 | 23.56 | 23.98 | 23.40 | 23.70 | 4,606,159 | +0.23(+1.00%) |
Dec 18, 2007 | 23.46 | 23.84 | 23.16 | 23.47 | 5,601,951 | +0.21(+0.90%) |
Dec 17, 2007 | 23.49 | 23.62 | 23.17 | 23.26 | 4,218,038 | -0.36(-1.54%) |
Dec 14, 2007 | 24.05 | 24.15 | 23.55 | 23.62 | 5,259,502 | -0.61(-2.52%) |
Dec 13, 2007 | 24.08 | 24.61 | 24.07 | 24.23 | 5,274,143 | -0.11(-0.46%) |
Dec 12, 2007 | 24.74 | 24.89 | 23.97 | 24.34 | 6,106,106 | -0.06(-0.23%) |
Dec 11, 2007 | 24.78 | 25.05 | 24.36 | 24.40 | 4,189,368 | -0.40(-1.61%) |
Dec 10, 2007 | 24.72 | 24.92 | 24.70 | 24.80 | 3,190,869 | +0.10(+0.42%) |
Dec 07, 2007 | 24.77 | 24.82 | 24.58 | 24.69 | 2,982,710 | -0.09(-0.35%) |
Dec 06, 2007 | 24.78 | 24.82 | 24.44 | 24.78 | 3,360,538 | +0.03(+0.12%) |
Dec 05, 2007 | 24.39 | 24.84 | 24.32 | 24.75 | 4,784,244 | +0.46(+1.88%) |
Dec 04, 2007 | 24.02 | 24.34 | 23.91 | 24.29 | 3,776,678 | +0.09(+0.38%) |