Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.05 | 28.21 | 26.49 | 26.76 | 2,694,312 | -1.53(-5.40%) |
Feb 28, 2008 | 27.02 | 28.33 | 26.31 | 28.29 | 3,604,925 | +1.53(+5.73%) |
Feb 27, 2008 | 26.39 | 27.01 | 25.86 | 26.75 | 2,481,225 | +0.62(+2.36%) |
Feb 26, 2008 | 24.85 | 26.59 | 24.85 | 26.14 | 3,603,200 | +1.01(+4.02%) |
Feb 25, 2008 | 24.38 | 25.20 | 23.89 | 25.13 | 2,143,369 | +0.86(+3.56%) |
Feb 22, 2008 | 23.91 | 24.28 | 23.18 | 24.26 | 1,564,933 | +0.48(+2.00%) |
Feb 21, 2008 | 24.50 | 24.50 | 23.56 | 23.79 | 1,826,210 | -0.15(-0.64%) |
Feb 20, 2008 | 22.98 | 24.35 | 22.37 | 23.94 | 1,778,741 | +1.18(+5.18%) |
Feb 19, 2008 | 22.86 | 23.55 | 22.19 | 22.76 | 1,696,741 | +0.62(+2.78%) |
Feb 18, 2008 | 22.23 | 22.52 | 21.91 | 22.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.23 | 22.52 | 21.91 | 22.15 | 1,414,147 | -0.25(-1.11%) |
Feb 14, 2008 | 22.84 | 23.04 | 22.29 | 22.39 | 1,171,711 | -0.41(-1.79%) |
Feb 13, 2008 | 21.85 | 22.89 | 21.80 | 22.80 | 1,290,075 | +0.86(+3.91%) |
Feb 12, 2008 | 23.77 | 23.77 | 21.73 | 21.95 | 2,817,723 | -1.22(-5.26%) |
Feb 11, 2008 | 24.44 | 24.44 | 22.85 | 23.16 | 1,162,604 | -0.15(-0.63%) |
Feb 08, 2008 | 23.52 | 23.97 | 22.88 | 23.31 | 2,334,841 | +0.29(+1.28%) |
Feb 07, 2008 | 22.36 | 23.21 | 21.72 | 23.02 | 2,573,878 | +0.65(+2.90%) |
Feb 06, 2008 | 23.41 | 23.63 | 22.11 | 22.37 | 2,214,139 | -1.67(-6.96%) |
Feb 05, 2008 | 24.46 | 24.46 | 22.90 | 24.04 | 3,636,647 | -0.91(-3.65%) |
Feb 04, 2008 | 24.00 | 25.49 | 23.18 | 24.95 | 3,239,485 | +1.39(+5.91%) |
Feb 01, 2008 | 23.02 | 23.87 | 22.43 | 23.56 | 2,385,415 | +1.67(+7.62%) |
Jan 31, 2008 | 21.65 | 22.43 | 21.53 | 21.89 | 2,988,697 | -0.48(-2.15%) |
Jan 30, 2008 | 22.20 | 23.23 | 21.96 | 22.37 | 1,723,135 | +0.21(+0.97%) |
Jan 29, 2008 | 22.21 | 22.42 | 21.80 | 22.16 | 1,101,256 | +0.22(+1.01%) |
Jan 28, 2008 | 21.80 | 22.23 | 21.16 | 21.94 | 1,333,229 | +0.17(+0.77%) |
Jan 25, 2008 | 21.34 | 22.05 | 21.28 | 21.77 | 3,378,482 | +0.96(+4.63%) |
Jan 24, 2008 | 19.92 | 20.95 | 19.92 | 20.81 | 1,695,561 | +1.00(+5.07%) |
Jan 23, 2008 | 18.59 | 19.84 | 18.42 | 19.80 | 3,713,999 | +0.19(+0.96%) |
Jan 22, 2008 | 18.77 | 20.05 | 18.12 | 19.62 | 2,889,308 | -0.19(-0.95%) |
Jan 21, 2008 | 20.45 | 20.76 | 19.19 | 19.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.45 | 20.76 | 19.19 | 19.80 | 2,614,908 | -0.56(-2.76%) |
Jan 17, 2008 | 21.68 | 21.74 | 20.02 | 20.37 | 2,573,571 | -1.08(-5.06%) |
Jan 16, 2008 | 22.27 | 22.27 | 20.87 | 21.45 | 2,834,335 | -0.75(-3.38%) |
Jan 15, 2008 | 22.79 | 22.88 | 22.07 | 22.20 | 1,483,239 | -1.04(-4.47%) |
Jan 14, 2008 | 22.62 | 23.41 | 22.62 | 23.24 | 1,148,479 | +0.69(+3.06%) |
Jan 11, 2008 | 22.54 | 22.64 | 22.33 | 22.55 | 1,452,804 | -0.59(-2.55%) |
Jan 10, 2008 | 22.50 | 23.36 | 22.36 | 23.14 | 1,715,421 | +0.38(+1.68%) |
Jan 09, 2008 | 22.62 | 22.91 | 22.49 | 22.76 | 1,913,647 | -0.03(-0.12%) |
Jan 08, 2008 | 22.94 | 23.26 | 22.72 | 22.78 | 1,737,819 | +0.03(+0.15%) |
Jan 07, 2008 | 23.22 | 23.59 | 22.32 | 22.75 | 2,156,518 | -0.66(-2.80%) |
Jan 04, 2008 | 24.46 | 24.46 | 23.39 | 23.41 | 2,448,104 | -0.97(-3.98%) |
Jan 03, 2008 | 24.55 | 24.70 | 24.11 | 24.38 | 1,436,764 | +0.11(+0.44%) |
Jan 02, 2008 | 24.27 | 24.28 | 23.93 | 24.27 | 1,050,337 | +0.36(+1.48%) |
Jan 01, 2008 | 24.65 | 24.78 | 23.85 | 23.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.78 | 23.85 | 23.91 | 952,590 | -0.74(-2.99%) |
Dec 28, 2007 | 24.36 | 24.81 | 24.29 | 24.65 | 1,157,153 | +0.22(+0.90%) |
Dec 27, 2007 | 24.85 | 24.89 | 23.95 | 24.43 | 1,825,853 | -0.53(-2.12%) |
Dec 26, 2007 | 24.88 | 25.00 | 24.41 | 24.96 | 706,745 | +0.37(+1.50%) |
Dec 24, 2007 | 24.14 | 24.60 | 24.14 | 24.59 | 1,073,049 | +0.73(+3.06%) |
Dec 21, 2007 | 22.54 | 23.91 | 22.54 | 23.86 | 2,891,399 | +1.23(+5.41%) |
Dec 20, 2007 | 22.56 | 23.10 | 22.23 | 22.64 | 1,622,241 | +0.17(+0.78%) |
Dec 19, 2007 | 22.94 | 22.95 | 22.12 | 22.46 | 1,397,044 | -0.24(-1.06%) |
Dec 18, 2007 | 23.10 | 23.10 | 22.23 | 22.70 | 1,721,915 | +0.09(+0.39%) |
Dec 17, 2007 | 23.38 | 23.58 | 22.47 | 22.62 | 1,833,049 | -0.99(-4.20%) |
Dec 14, 2007 | 23.77 | 23.95 | 22.96 | 23.61 | 1,477,251 | -0.25(-1.07%) |
Dec 13, 2007 | 25.09 | 25.09 | 23.52 | 23.86 | 1,724,731 | -1.29(-5.11%) |
Dec 12, 2007 | 25.52 | 25.70 | 24.78 | 25.15 | 1,505,772 | +0.26(+1.05%) |
Dec 11, 2007 | 26.22 | 26.28 | 24.80 | 24.89 | 1,279,025 | -1.35(-5.16%) |
Dec 10, 2007 | 26.78 | 26.78 | 26.12 | 26.24 | 1,112,380 | +0.17(+0.64%) |
Dec 07, 2007 | 25.49 | 26.72 | 25.49 | 26.07 | 1,888,542 | +0.86(+3.40%) |
Dec 06, 2007 | 24.18 | 25.37 | 23.64 | 25.21 | 1,758,799 | +1.20(+4.99%) |
Dec 05, 2007 | 23.93 | 24.31 | 23.79 | 24.02 | 1,689,996 | +0.25(+1.04%) |
Dec 04, 2007 | 24.67 | 24.67 | 23.63 | 23.77 | 1,765,817 | -1.35(-5.36%) |