Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.95 | 26.43 | 25.71 | 26.20 | 950,992 | -0.16(-0.60%) |
Feb 28, 2008 | 26.52 | 26.52 | 25.81 | 26.36 | 590,220 | +0.21(+0.79%) |
Feb 27, 2008 | 26.26 | 26.54 | 25.80 | 26.15 | 625,048 | -0.07(-0.29%) |
Feb 26, 2008 | 25.52 | 26.44 | 25.52 | 26.23 | 375,202 | +0.48(+1.87%) |
Feb 25, 2008 | 25.99 | 26.25 | 25.27 | 25.75 | 457,351 | -0.19(-0.74%) |
Feb 22, 2008 | 25.85 | 25.99 | 25.32 | 25.94 | 756,874 | +0.16(+0.61%) |
Feb 21, 2008 | 25.31 | 26.26 | 25.31 | 25.78 | 1,141,897 | +0.76(+3.02%) |
Feb 20, 2008 | 24.05 | 25.15 | 23.74 | 25.02 | 767,177 | +0.84(+3.47%) |
Feb 19, 2008 | 23.71 | 24.37 | 23.67 | 24.18 | 820,316 | +0.98(+4.23%) |
Feb 18, 2008 | 23.28 | 23.88 | 22.91 | 23.20 | 723,743 | +0.00(+0.00%) |
Feb 15, 2008 | 23.28 | 23.88 | 22.91 | 23.20 | 723,743 | -0.17(-0.75%) |
Feb 14, 2008 | 23.49 | 23.86 | 23.08 | 23.38 | 563,755 | -0.08(-0.35%) |
Feb 13, 2008 | 23.46 | 23.72 | 22.91 | 23.46 | 764,752 | +0.18(+0.79%) |
Feb 12, 2008 | 23.85 | 24.07 | 23.18 | 23.28 | 696,714 | -0.35(-1.48%) |
Feb 11, 2008 | 23.28 | 23.97 | 22.88 | 23.63 | 716,306 | +0.33(+1.43%) |
Feb 08, 2008 | 23.08 | 23.87 | 23.08 | 23.29 | 721,184 | +0.22(+0.94%) |
Feb 07, 2008 | 23.04 | 23.62 | 22.91 | 23.08 | 682,561 | -0.10(-0.43%) |
Feb 06, 2008 | 23.63 | 24.18 | 23.12 | 23.18 | 837,603 | -0.13(-0.57%) |
Feb 05, 2008 | 23.45 | 23.68 | 23.00 | 23.31 | 830,882 | -0.45(-1.89%) |
Feb 04, 2008 | 24.78 | 24.78 | 23.56 | 23.76 | 687,531 | -1.02(-4.13%) |
Feb 01, 2008 | 25.18 | 25.41 | 24.23 | 24.78 | 496,290 | -0.22(-0.87%) |
Jan 31, 2008 | 25.11 | 25.36 | 24.64 | 25.00 | 615,799 | -0.40(-1.57%) |
Jan 30, 2008 | 25.28 | 26.20 | 25.01 | 25.40 | 844,976 | +0.07(+0.30%) |
Jan 29, 2008 | 26.20 | 26.30 | 25.19 | 25.32 | 728,297 | -0.75(-2.87%) |
Jan 28, 2008 | 25.50 | 26.29 | 24.97 | 26.07 | 1,183,829 | +0.93(+3.71%) |
Jan 25, 2008 | 26.10 | 26.23 | 25.01 | 25.14 | 1,518,571 | -0.49(-1.91%) |
Jan 24, 2008 | 26.65 | 27.10 | 25.53 | 25.63 | 865,854 | -0.16(-0.61%) |
Jan 23, 2008 | 25.36 | 26.06 | 24.22 | 25.79 | 809,479 | -0.17(-0.67%) |
Jan 22, 2008 | 25.30 | 27.08 | 24.62 | 25.96 | 768,232 | +0.07(+0.29%) |
Jan 21, 2008 | 25.66 | 26.54 | 25.04 | 25.89 | 502,385 | +0.00(+0.00%) |
Jan 18, 2008 | 25.66 | 26.54 | 25.04 | 25.89 | 502,385 | -0.22(-0.86%) |
Jan 17, 2008 | 26.31 | 26.96 | 25.59 | 26.11 | 531,573 | -0.12(-0.44%) |
Jan 16, 2008 | 26.53 | 26.93 | 25.31 | 26.23 | 727,510 | -0.77(-2.83%) |
Jan 15, 2008 | 27.65 | 28.13 | 26.54 | 26.99 | 450,648 | -0.77(-2.76%) |
Jan 14, 2008 | 29.38 | 29.46 | 27.56 | 27.76 | 875,460 | -0.89(-3.11%) |
Jan 11, 2008 | 27.49 | 28.74 | 27.10 | 28.65 | 894,693 | +1.15(+4.17%) |
Jan 10, 2008 | 27.01 | 27.86 | 26.53 | 27.50 | 518,763 | +0.09(+0.33%) |
Jan 09, 2008 | 26.16 | 27.44 | 26.15 | 27.41 | 630,576 | +1.13(+4.30%) |
Jan 08, 2008 | 27.03 | 27.58 | 26.26 | 26.28 | 639,988 | -0.07(-0.25%) |
Jan 07, 2008 | 26.42 | 26.42 | 25.17 | 26.34 | 735,344 | +0.10(+0.38%) |
Jan 04, 2008 | 26.28 | 26.60 | 25.82 | 26.25 | 422,656 | -0.37(-1.41%) |
Jan 03, 2008 | 26.62 | 27.41 | 26.11 | 26.62 | 807,821 | +0.00(+0.00%) |
Jan 02, 2008 | 25.95 | 26.65 | 25.75 | 26.62 | 585,670 | +1.24(+4.88%) |
Jan 01, 2008 | 26.01 | 26.01 | 24.99 | 25.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.01 | 26.01 | 24.99 | 25.38 | 408,818 | -0.64(-2.46%) |
Dec 28, 2007 | 25.66 | 26.27 | 25.36 | 26.02 | 389,896 | +0.84(+3.34%) |
Dec 27, 2007 | 25.45 | 25.99 | 25.11 | 25.18 | 362,321 | -0.28(-1.11%) |
Dec 26, 2007 | 24.61 | 25.70 | 24.33 | 25.46 | 374,205 | +1.16(+4.79%) |
Dec 24, 2007 | 24.57 | 24.75 | 24.13 | 24.30 | 122,588 | -0.23(-0.95%) |
Dec 21, 2007 | 24.24 | 24.77 | 23.76 | 24.53 | 848,923 | +0.65(+2.72%) |
Dec 20, 2007 | 23.48 | 23.89 | 22.76 | 23.88 | 436,443 | +0.63(+2.72%) |
Dec 19, 2007 | 23.48 | 23.55 | 22.89 | 23.25 | 358,555 | -0.26(-1.10%) |
Dec 18, 2007 | 23.23 | 23.65 | 22.25 | 23.51 | 750,477 | +1.31(+5.92%) |
Dec 17, 2007 | 22.10 | 23.13 | 22.07 | 22.20 | 647,014 | +0.01(+0.04%) |
Dec 14, 2007 | 22.58 | 22.83 | 22.15 | 22.19 | 512,660 | -0.68(-2.98%) |
Dec 13, 2007 | 23.47 | 23.58 | 22.45 | 22.87 | 457,394 | -0.59(-2.52%) |
Dec 12, 2007 | 23.38 | 23.74 | 23.03 | 23.46 | 346,979 | +0.55(+2.40%) |
Dec 11, 2007 | 24.29 | 24.29 | 22.85 | 22.91 | 664,109 | -1.52(-6.23%) |
Dec 10, 2007 | 24.22 | 24.71 | 23.98 | 24.43 | 310,461 | +0.60(+2.51%) |
Dec 07, 2007 | 24.61 | 24.61 | 23.72 | 23.83 | 374,143 | -0.57(-2.32%) |
Dec 06, 2007 | 23.87 | 24.40 | 23.79 | 24.40 | 516,585 | +0.33(+1.38%) |
Dec 05, 2007 | 24.19 | 24.27 | 23.70 | 24.07 | 276,276 | +0.28(+1.19%) |
Dec 04, 2007 | 24.21 | 24.42 | 23.64 | 23.78 | 381,239 | -0.60(-2.46%) |