Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.99 | 23.11 | 22.48 | 22.62 | 624,368 | -0.56(-2.43%) |
Feb 28, 2008 | 24.03 | 24.08 | 23.13 | 23.19 | 785,274 | -0.90(-3.73%) |
Feb 27, 2008 | 23.71 | 24.12 | 23.64 | 24.08 | 751,048 | +0.33(+1.41%) |
Feb 26, 2008 | 23.25 | 23.85 | 23.16 | 23.75 | 659,637 | +0.46(+1.99%) |
Feb 25, 2008 | 22.43 | 23.30 | 22.18 | 23.29 | 966,005 | +0.81(+3.60%) |
Feb 22, 2008 | 22.55 | 22.64 | 22.08 | 22.48 | 816,663 | -0.04(-0.20%) |
Feb 21, 2008 | 22.86 | 23.18 | 22.51 | 22.52 | 664,738 | -0.19(-0.83%) |
Feb 20, 2008 | 22.16 | 22.82 | 22.03 | 22.71 | 717,293 | +0.49(+2.21%) |
Feb 19, 2008 | 22.29 | 22.56 | 22.01 | 22.22 | 791,193 | +0.08(+0.38%) |
Feb 18, 2008 | 22.29 | 22.35 | 21.98 | 22.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.29 | 22.35 | 21.98 | 22.14 | 503,127 | -0.29(-1.29%) |
Feb 14, 2008 | 23.01 | 23.01 | 22.42 | 22.43 | 786,350 | -0.51(-2.21%) |
Feb 13, 2008 | 22.85 | 23.08 | 22.62 | 22.94 | 780,702 | +0.40(+1.76%) |
Feb 12, 2008 | 22.23 | 22.69 | 22.23 | 22.54 | 1,074,236 | +0.31(+1.38%) |
Feb 11, 2008 | 21.74 | 22.29 | 21.48 | 22.23 | 667,841 | +0.46(+2.10%) |
Feb 08, 2008 | 21.86 | 21.90 | 21.44 | 21.78 | 720,522 | +0.08(+0.36%) |
Feb 07, 2008 | 21.09 | 21.79 | 21.09 | 21.70 | 1,096,836 | +0.43(+2.05%) |
Feb 06, 2008 | 21.79 | 21.95 | 21.19 | 21.26 | 1,044,635 | -0.43(-2.00%) |
Feb 05, 2008 | 22.53 | 22.87 | 21.65 | 21.70 | 1,489,741 | -1.18(-5.17%) |
Feb 04, 2008 | 23.11 | 23.13 | 22.52 | 22.88 | 733,616 | -0.27(-1.16%) |
Feb 01, 2008 | 22.81 | 23.32 | 22.48 | 23.15 | 833,524 | +0.36(+1.59%) |
Jan 31, 2008 | 22.00 | 23.26 | 21.64 | 22.79 | 1,049,332 | +0.46(+2.05%) |
Jan 30, 2008 | 22.32 | 22.89 | 22.03 | 22.33 | 1,252,349 | -0.20(-0.87%) |
Jan 29, 2008 | 22.37 | 22.61 | 21.83 | 22.52 | 1,146,880 | +0.40(+1.81%) |
Jan 28, 2008 | 21.03 | 22.12 | 20.92 | 22.12 | 1,152,082 | +0.98(+4.61%) |
Jan 25, 2008 | 21.98 | 22.13 | 20.95 | 21.15 | 1,819,909 | -0.72(-3.29%) |
Jan 24, 2008 | 21.51 | 22.37 | 21.51 | 21.87 | 1,801,753 | +0.54(+2.51%) |
Jan 23, 2008 | 20.01 | 21.49 | 19.46 | 21.33 | 2,585,234 | +0.78(+3.80%) |
Jan 22, 2008 | 19.23 | 20.75 | 19.17 | 20.55 | 2,125,154 | +0.66(+3.31%) |
Jan 21, 2008 | 19.72 | 20.33 | 19.66 | 19.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.72 | 20.33 | 19.66 | 19.89 | 1,241,669 | +0.31(+1.57%) |
Jan 17, 2008 | 20.46 | 20.73 | 19.57 | 19.59 | 1,672,250 | -0.83(-4.04%) |
Jan 16, 2008 | 19.90 | 20.59 | 19.81 | 20.41 | 1,717,886 | +0.48(+2.41%) |
Jan 15, 2008 | 19.94 | 20.10 | 19.89 | 19.93 | 1,299,164 | -0.14(-0.72%) |
Jan 14, 2008 | 20.00 | 20.24 | 19.84 | 20.08 | 1,729,595 | +0.11(+0.56%) |
Jan 11, 2008 | 20.44 | 20.44 | 19.80 | 19.96 | 2,300,397 | +0.00(+0.00%) |
Jan 10, 2008 | 20.38 | 20.51 | 19.53 | 19.96 | 2,740,943 | -0.74(-3.58%) |
Jan 09, 2008 | 21.19 | 21.56 | 20.38 | 20.71 | 2,329,814 | -0.77(-3.58%) |
Jan 08, 2008 | 21.60 | 22.11 | 21.41 | 21.48 | 1,629,919 | -0.09(-0.41%) |
Jan 07, 2008 | 21.17 | 21.85 | 21.14 | 21.56 | 1,264,068 | +0.45(+2.14%) |
Jan 04, 2008 | 21.42 | 21.72 | 20.98 | 21.11 | 1,288,357 | -0.55(-2.52%) |
Jan 03, 2008 | 22.12 | 22.21 | 21.59 | 21.66 | 591,915 | -0.39(-1.77%) |
Jan 02, 2008 | 22.56 | 22.56 | 21.89 | 22.05 | 2,029,350 | -0.51(-2.27%) |
Jan 01, 2008 | 22.12 | 22.87 | 22.12 | 22.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.12 | 22.87 | 22.12 | 22.56 | 600,883 | +0.22(+1.00%) |
Dec 28, 2007 | 22.32 | 22.75 | 22.00 | 22.34 | 1,232,442 | -0.91(-3.91%) |
Dec 27, 2007 | 23.68 | 23.80 | 23.03 | 23.25 | 567,162 | -0.45(-1.88%) |
Dec 26, 2007 | 23.36 | 23.77 | 23.13 | 23.69 | 525,010 | +0.21(+0.90%) |
Dec 24, 2007 | 23.31 | 23.58 | 23.14 | 23.48 | 407,883 | +0.17(+0.74%) |
Dec 21, 2007 | 23.80 | 23.86 | 23.16 | 23.31 | 983,027 | -0.11(-0.45%) |
Dec 20, 2007 | 23.32 | 23.48 | 23.13 | 23.42 | 900,607 | +0.14(+0.62%) |
Dec 19, 2007 | 23.11 | 23.75 | 22.84 | 23.27 | 945,091 | +0.16(+0.70%) |
Dec 18, 2007 | 23.21 | 23.21 | 22.47 | 23.11 | 680,343 | +0.02(+0.10%) |
Dec 17, 2007 | 23.34 | 23.35 | 22.89 | 23.09 | 752,987 | -0.27(-1.17%) |
Dec 14, 2007 | 23.67 | 23.68 | 23.14 | 23.36 | 824,555 | -0.52(-2.19%) |
Dec 13, 2007 | 23.82 | 23.88 | 23.33 | 23.88 | 370,933 | -0.11(-0.46%) |
Dec 12, 2007 | 24.37 | 24.57 | 23.71 | 24.00 | 472,572 | +0.10(+0.42%) |
Dec 11, 2007 | 24.86 | 25.05 | 23.86 | 23.89 | 661,151 | -0.91(-3.66%) |
Dec 10, 2007 | 25.02 | 25.28 | 24.56 | 24.80 | 545,661 | -0.20(-0.78%) |
Dec 07, 2007 | 24.93 | 25.17 | 24.55 | 25.00 | 1,545,257 | +0.18(+0.72%) |
Dec 06, 2007 | 24.08 | 24.84 | 24.08 | 24.82 | 319,992 | +0.57(+2.34%) |
Dec 05, 2007 | 24.45 | 24.52 | 24.02 | 24.25 | 565,076 | +0.15(+0.62%) |
Dec 04, 2007 | 23.81 | 24.20 | 23.81 | 24.10 | 509,262 | +0.14(+0.58%) |