Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.13 | 28.69 | 27.03 | 27.29 | 1,031,416 | -0.87(-3.11%) |
Feb 28, 2008 | 27.69 | 28.97 | 27.51 | 28.16 | 858,723 | +0.86(+3.13%) |
Feb 27, 2008 | 25.61 | 27.97 | 25.53 | 27.30 | 2,032,924 | +2.21(+8.79%) |
Feb 26, 2008 | 25.56 | 25.58 | 24.54 | 25.10 | 394,777 | +0.06(+0.23%) |
Feb 25, 2008 | 24.57 | 25.22 | 24.05 | 25.04 | 423,490 | +0.70(+2.87%) |
Feb 22, 2008 | 24.84 | 25.03 | 23.99 | 24.34 | 152,729 | -0.42(-1.69%) |
Feb 21, 2008 | 26.10 | 26.10 | 24.47 | 24.76 | 255,216 | -1.34(-5.14%) |
Feb 20, 2008 | 24.61 | 26.11 | 24.61 | 26.10 | 579,080 | +0.84(+3.31%) |
Feb 19, 2008 | 24.61 | 25.58 | 24.61 | 25.26 | 134,100 | +0.77(+3.13%) |
Feb 18, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 208,709 | -0.17(-0.71%) |
Feb 14, 2008 | 24.33 | 25.89 | 24.17 | 24.67 | 269,325 | +0.35(+1.44%) |
Feb 13, 2008 | 24.00 | 24.64 | 23.39 | 24.32 | 220,235 | +0.45(+1.87%) |
Feb 12, 2008 | 23.36 | 24.29 | 23.27 | 23.87 | 343,896 | +0.50(+2.12%) |
Feb 11, 2008 | 22.43 | 23.86 | 22.14 | 23.38 | 260,989 | +0.93(+4.16%) |
Feb 08, 2008 | 22.03 | 22.88 | 21.80 | 22.45 | 548,221 | +0.52(+2.39%) |
Feb 07, 2008 | 22.20 | 22.34 | 21.11 | 21.92 | 603,311 | -0.14(-0.62%) |
Feb 06, 2008 | 23.39 | 23.39 | 21.95 | 22.06 | 321,811 | -1.44(-6.12%) |
Feb 05, 2008 | 24.37 | 24.54 | 23.43 | 23.50 | 228,880 | -0.99(-4.05%) |
Feb 04, 2008 | 24.32 | 24.63 | 23.87 | 24.49 | 318,586 | +0.40(+1.65%) |
Feb 01, 2008 | 24.36 | 24.57 | 23.79 | 24.09 | 332,308 | -0.12(-0.48%) |
Jan 31, 2008 | 24.58 | 24.74 | 23.85 | 24.20 | 364,747 | -0.48(-1.93%) |
Jan 30, 2008 | 23.87 | 25.18 | 23.76 | 24.68 | 242,670 | +0.80(+3.34%) |
Jan 29, 2008 | 24.34 | 24.34 | 23.45 | 23.88 | 368,843 | +0.33(+1.40%) |
Jan 28, 2008 | 22.67 | 24.20 | 22.48 | 23.55 | 342,805 | +0.51(+2.19%) |
Jan 25, 2008 | 23.27 | 23.92 | 22.64 | 23.05 | 173,203 | +0.06(+0.25%) |
Jan 24, 2008 | 21.57 | 23.29 | 21.57 | 22.99 | 368,843 | +1.79(+8.43%) |
Jan 23, 2008 | 21.43 | 21.65 | 20.02 | 21.20 | 522,287 | -0.66(-3.02%) |
Jan 22, 2008 | 21.30 | 22.23 | 19.97 | 21.86 | 225,021 | -0.54(-2.43%) |
Jan 21, 2008 | 22.16 | 22.80 | 21.18 | 22.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.16 | 22.80 | 21.18 | 22.41 | 303,258 | +0.21(+0.96%) |
Jan 17, 2008 | 24.86 | 25.20 | 21.81 | 22.19 | 561,291 | -2.58(-10.43%) |
Jan 16, 2008 | 25.26 | 25.66 | 24.59 | 24.78 | 563,581 | -0.63(-2.49%) |
Jan 15, 2008 | 26.82 | 26.82 | 25.37 | 25.41 | 271,502 | -0.93(-3.54%) |
Jan 14, 2008 | 26.58 | 26.58 | 25.61 | 26.34 | 621,393 | +0.18(+0.71%) |
Jan 11, 2008 | 25.12 | 26.30 | 24.99 | 26.16 | 621,506 | +1.09(+4.34%) |
Jan 10, 2008 | 25.07 | 25.27 | 24.99 | 25.07 | 110,426 | -0.15(-0.58%) |
Jan 09, 2008 | 24.77 | 25.36 | 24.62 | 25.22 | 356,081 | +0.45(+1.80%) |
Jan 08, 2008 | 25.17 | 25.35 | 24.62 | 24.77 | 164,142 | -0.23(-0.93%) |
Jan 07, 2008 | 25.94 | 26.32 | 24.54 | 25.00 | 265,609 | -0.82(-3.16%) |
Jan 04, 2008 | 26.28 | 26.43 | 25.63 | 25.82 | 191,008 | -0.42(-1.59%) |
Jan 03, 2008 | 26.54 | 26.57 | 25.65 | 26.24 | 372,033 | +0.00(+0.00%) |
Jan 02, 2008 | 25.61 | 27.29 | 25.55 | 26.24 | 375,120 | +0.85(+3.33%) |
Jan 01, 2008 | 25.77 | 25.87 | 24.88 | 25.39 | 134,096 | +0.00(+0.00%) |
Dec 31, 2007 | 25.77 | 25.87 | 24.88 | 25.39 | 134,096 | -0.17(-0.65%) |
Dec 28, 2007 | 26.21 | 26.21 | 25.55 | 25.56 | 134,636 | -0.71(-2.70%) |
Dec 27, 2007 | 24.43 | 26.31 | 24.43 | 26.26 | 407,847 | +1.26(+5.05%) |
Dec 26, 2007 | 25.07 | 25.07 | 24.35 | 25.00 | 267,575 | +0.11(+0.43%) |
Dec 24, 2007 | 24.11 | 25.26 | 24.11 | 24.89 | 168,366 | +1.04(+4.36%) |
Dec 21, 2007 | 24.10 | 24.10 | 23.20 | 23.85 | 554,911 | -0.19(-0.81%) |
Dec 20, 2007 | 24.10 | 25.42 | 23.80 | 24.05 | 491,558 | -0.35(-1.43%) |
Dec 19, 2007 | 23.60 | 24.81 | 23.12 | 24.40 | 417,830 | +1.14(+4.89%) |
Dec 18, 2007 | 24.41 | 24.66 | 22.63 | 23.26 | 390,249 | -1.02(-4.20%) |
Dec 17, 2007 | 25.42 | 25.42 | 24.12 | 24.28 | 172,174 | -0.91(-3.62%) |
Dec 14, 2007 | 25.34 | 26.84 | 24.87 | 25.20 | 441,294 | -0.40(-1.56%) |
Dec 13, 2007 | 24.78 | 25.67 | 24.49 | 25.59 | 266,649 | +0.93(+3.78%) |
Dec 12, 2007 | 24.70 | 24.78 | 24.20 | 24.66 | 263,047 | +0.37(+1.52%) |
Dec 11, 2007 | 24.21 | 24.88 | 24.06 | 24.29 | 272,552 | +0.07(+0.28%) |
Dec 10, 2007 | 24.28 | 24.65 | 23.85 | 24.22 | 214,369 | +0.22(+0.93%) |
Dec 07, 2007 | 23.42 | 24.25 | 23.42 | 24.00 | 200,064 | +0.26(+1.11%) |
Dec 06, 2007 | 23.07 | 24.10 | 22.87 | 23.74 | 365,035 | +0.68(+2.95%) |
Dec 05, 2007 | 22.83 | 23.50 | 22.56 | 23.06 | 555,631 | +0.31(+1.37%) |
Dec 04, 2007 | 22.74 | 22.83 | 22.47 | 22.75 | 227,130 | +0.01(+0.04%) |