Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.77 | 19.87 | 19.46 | 19.53 | 8,881,777 | -0.43(-2.15%) |
Feb 28, 2008 | 20.24 | 20.31 | 19.95 | 19.96 | 3,824,099 | -0.36(-1.77%) |
Feb 27, 2008 | 20.31 | 20.48 | 20.22 | 20.32 | 3,697,127 | -0.06(-0.30%) |
Feb 26, 2008 | 20.23 | 20.51 | 19.95 | 20.38 | 7,324,400 | -0.29(-1.41%) |
Feb 25, 2008 | 20.64 | 20.70 | 20.29 | 20.67 | 8,277,689 | +0.17(+0.82%) |
Feb 22, 2008 | 21.28 | 21.28 | 20.26 | 20.51 | 7,924,053 | -0.53(-2.54%) |
Feb 21, 2008 | 20.92 | 21.37 | 20.92 | 21.04 | 4,444,169 | -0.19(-0.91%) |
Feb 20, 2008 | 20.80 | 21.26 | 20.79 | 21.23 | 4,168,474 | +0.34(+1.63%) |
Feb 19, 2008 | 21.47 | 21.51 | 20.80 | 20.89 | 3,551,055 | -0.01(-0.06%) |
Feb 18, 2008 | 21.07 | 21.22 | 20.81 | 20.90 | 3,544,759 | +0.00(+0.00%) |
Feb 15, 2008 | 21.07 | 21.22 | 20.81 | 20.90 | 3,544,759 | -0.31(-1.46%) |
Feb 14, 2008 | 21.11 | 21.91 | 21.11 | 21.21 | 5,827,890 | -0.19(-0.87%) |
Feb 13, 2008 | 21.05 | 21.47 | 20.99 | 21.40 | 6,424,974 | +0.66(+3.17%) |
Feb 12, 2008 | 20.04 | 20.99 | 20.04 | 20.74 | 6,650,931 | +0.61(+3.02%) |
Feb 11, 2008 | 20.02 | 20.25 | 19.90 | 20.13 | 3,190,482 | +0.17(+0.87%) |
Feb 08, 2008 | 19.87 | 20.18 | 19.87 | 19.96 | 5,053,768 | +0.02(+0.12%) |
Feb 07, 2008 | 19.82 | 20.09 | 19.49 | 19.94 | 7,634,474 | +0.06(+0.31%) |
Feb 06, 2008 | 20.36 | 20.45 | 19.84 | 19.87 | 4,403,328 | -0.38(-1.90%) |
Feb 05, 2008 | 20.44 | 20.70 | 20.24 | 20.26 | 5,244,752 | -0.56(-2.71%) |
Feb 04, 2008 | 21.06 | 21.38 | 20.70 | 20.82 | 2,782,107 | -0.20(-0.97%) |
Feb 01, 2008 | 20.82 | 21.25 | 20.25 | 21.03 | 7,824,456 | +0.71(+3.51%) |
Jan 31, 2008 | 19.96 | 20.41 | 19.85 | 20.31 | 15,693,753 | -0.15(-0.73%) |
Jan 30, 2008 | 21.22 | 21.54 | 20.39 | 20.46 | 9,943,066 | -0.84(-3.96%) |
Jan 29, 2008 | 21.07 | 21.44 | 20.92 | 21.31 | 6,112,713 | +0.38(+1.84%) |
Jan 28, 2008 | 20.25 | 20.98 | 20.25 | 20.92 | 3,721,550 | +0.35(+1.69%) |
Jan 25, 2008 | 20.87 | 20.89 | 20.46 | 20.57 | 5,159,791 | +0.03(+0.15%) |
Jan 24, 2008 | 20.10 | 20.87 | 20.10 | 20.54 | 6,290,981 | -0.16(-0.75%) |
Jan 23, 2008 | 19.51 | 20.82 | 19.50 | 20.70 | 8,133,377 | +0.73(+3.64%) |
Jan 22, 2008 | 19.66 | 20.39 | 19.53 | 19.97 | 7,348,091 | -0.65(-3.13%) |
Jan 21, 2008 | 20.82 | 21.11 | 20.24 | 20.62 | 7,522,305 | +0.00(+0.00%) |
Jan 18, 2008 | 20.82 | 21.11 | 20.24 | 20.62 | 7,522,305 | +0.11(+0.55%) |
Jan 17, 2008 | 20.61 | 20.95 | 20.43 | 20.51 | 5,569,601 | -0.38(-1.81%) |
Jan 16, 2008 | 20.63 | 21.26 | 20.58 | 20.89 | 7,572,001 | +0.36(+1.75%) |
Jan 15, 2008 | 20.36 | 20.71 | 20.33 | 20.52 | 5,788,323 | +0.04(+0.21%) |
Jan 14, 2008 | 20.61 | 20.69 | 20.10 | 20.48 | 7,697,839 | -0.49(-2.34%) |
Jan 11, 2008 | 21.38 | 21.38 | 20.79 | 20.97 | 5,999,100 | -0.06(-0.27%) |
Jan 10, 2008 | 20.87 | 21.29 | 20.64 | 21.03 | 5,699,190 | +0.22(+1.07%) |
Jan 09, 2008 | 20.80 | 21.03 | 20.55 | 20.80 | 6,763,187 | -0.03(-0.15%) |
Jan 08, 2008 | 21.37 | 21.59 | 20.80 | 20.84 | 5,757,138 | -0.70(-3.26%) |
Jan 07, 2008 | 21.26 | 21.61 | 21.03 | 21.54 | 5,001,267 | +0.42(+2.00%) |
Jan 04, 2008 | 21.39 | 21.57 | 21.02 | 21.11 | 6,977,924 | -0.70(-3.22%) |
Jan 03, 2008 | 21.90 | 22.28 | 21.74 | 21.82 | 5,350,593 | +0.09(+0.43%) |
Jan 02, 2008 | 22.36 | 22.51 | 21.59 | 21.72 | 6,652,748 | -0.76(-3.40%) |
Jan 01, 2008 | 22.59 | 22.71 | 22.33 | 22.49 | 3,290,606 | +0.00(+0.00%) |
Dec 31, 2007 | 22.59 | 22.71 | 22.33 | 22.49 | 3,257,533 | -0.23(-1.01%) |
Dec 28, 2007 | 22.72 | 22.98 | 22.65 | 22.72 | 2,371,531 | -0.02(-0.11%) |
Dec 27, 2007 | 23.39 | 23.39 | 22.72 | 22.74 | 2,915,438 | -0.42(-1.80%) |
Dec 26, 2007 | 23.08 | 23.34 | 23.03 | 23.16 | 2,163,858 | -0.11(-0.45%) |
Dec 24, 2007 | 23.28 | 23.29 | 23.00 | 23.26 | 1,666,283 | +0.11(+0.48%) |
Dec 21, 2007 | 23.20 | 23.47 | 23.05 | 23.15 | 10,117,041 | +0.17(+0.73%) |
Dec 20, 2007 | 23.67 | 23.87 | 22.86 | 22.98 | 8,435,959 | -0.91(-3.82%) |
Dec 19, 2007 | 23.75 | 24.18 | 23.59 | 23.90 | 4,568,912 | +0.24(+1.00%) |
Dec 18, 2007 | 23.65 | 24.04 | 23.35 | 23.66 | 5,556,651 | +0.21(+0.90%) |
Dec 17, 2007 | 23.68 | 23.82 | 23.36 | 23.45 | 4,183,929 | -0.37(-1.54%) |
Dec 14, 2007 | 24.24 | 24.34 | 23.74 | 23.82 | 5,216,972 | -0.61(-2.52%) |
Dec 13, 2007 | 24.27 | 24.81 | 24.27 | 24.43 | 5,231,494 | -0.11(-0.46%) |
Dec 12, 2007 | 24.95 | 25.09 | 24.16 | 24.54 | 6,056,729 | -0.06(-0.23%) |
Dec 11, 2007 | 24.98 | 25.26 | 24.55 | 24.60 | 4,155,490 | -0.40(-1.61%) |
Dec 10, 2007 | 24.92 | 25.13 | 24.90 | 25.00 | 3,165,066 | +0.11(+0.42%) |
Dec 07, 2007 | 24.98 | 25.02 | 24.78 | 24.90 | 2,958,591 | -0.09(-0.35%) |
Dec 06, 2007 | 24.98 | 25.03 | 24.63 | 24.98 | 3,333,363 | +0.03(+0.12%) |
Dec 05, 2007 | 24.59 | 25.04 | 24.52 | 24.95 | 4,745,557 | +0.46(+1.88%) |
Dec 04, 2007 | 24.21 | 24.54 | 24.11 | 24.49 | 3,746,138 | +0.09(+0.38%) |