Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.42 | 27.43 | 26.57 | 26.72 | 215,892 | -0.98(-3.54%) |
Feb 28, 2008 | 27.88 | 28.80 | 26.28 | 27.70 | 267,083 | -0.65(-2.30%) |
Feb 27, 2008 | 27.39 | 28.75 | 27.39 | 28.35 | 310,398 | +0.66(+2.39%) |
Feb 26, 2008 | 27.85 | 28.53 | 27.31 | 27.69 | 258,322 | -0.41(-1.46%) |
Feb 25, 2008 | 27.22 | 28.15 | 27.02 | 28.10 | 208,372 | +0.75(+2.73%) |
Feb 22, 2008 | 27.66 | 27.77 | 26.32 | 27.35 | 408,293 | -0.21(-0.78%) |
Feb 21, 2008 | 28.10 | 28.92 | 27.36 | 27.57 | 388,582 | -0.36(-1.30%) |
Feb 20, 2008 | 27.35 | 28.00 | 26.88 | 27.93 | 311,656 | +0.34(+1.22%) |
Feb 19, 2008 | 26.67 | 28.15 | 26.51 | 27.59 | 269,360 | +1.30(+4.93%) |
Feb 18, 2008 | 26.99 | 26.99 | 25.73 | 26.30 | 347,737 | +0.00(+0.00%) |
Feb 15, 2008 | 26.99 | 26.99 | 25.73 | 26.30 | 347,737 | -0.94(-3.46%) |
Feb 14, 2008 | 28.26 | 28.26 | 26.86 | 27.24 | 358,917 | -0.90(-3.18%) |
Feb 13, 2008 | 26.92 | 28.19 | 26.63 | 28.13 | 460,840 | +1.57(+5.90%) |
Feb 12, 2008 | 27.47 | 27.47 | 26.32 | 26.57 | 382,341 | -0.71(-2.60%) |
Feb 11, 2008 | 26.45 | 27.50 | 26.44 | 27.28 | 223,813 | +0.81(+3.07%) |
Feb 08, 2008 | 26.78 | 26.91 | 26.22 | 26.46 | 322,742 | -0.44(-1.63%) |
Feb 07, 2008 | 25.65 | 27.26 | 24.92 | 26.90 | 534,595 | +0.80(+3.07%) |
Feb 06, 2008 | 25.16 | 26.58 | 25.15 | 26.10 | 374,787 | +1.19(+4.79%) |
Feb 05, 2008 | 25.41 | 25.51 | 24.79 | 24.91 | 363,269 | -0.66(-2.59%) |
Feb 04, 2008 | 25.81 | 26.19 | 25.45 | 25.57 | 310,884 | -0.36(-1.40%) |
Feb 01, 2008 | 24.15 | 26.07 | 23.67 | 25.93 | 476,012 | +2.08(+8.72%) |
Jan 31, 2008 | 23.08 | 24.16 | 22.87 | 23.85 | 403,219 | +0.53(+2.28%) |
Jan 30, 2008 | 23.06 | 23.86 | 22.75 | 23.32 | 600,137 | +0.05(+0.20%) |
Jan 29, 2008 | 23.43 | 23.54 | 22.79 | 23.27 | 394,600 | +0.03(+0.12%) |
Jan 28, 2008 | 22.92 | 23.48 | 22.39 | 23.25 | 402,579 | +0.30(+1.30%) |
Jan 25, 2008 | 23.95 | 23.95 | 22.33 | 22.95 | 487,178 | -0.56(-2.38%) |
Jan 24, 2008 | 23.51 | 24.72 | 23.15 | 23.51 | 774,013 | +0.20(+0.84%) |
Jan 23, 2008 | 20.89 | 23.63 | 20.52 | 23.31 | 583,024 | +1.39(+6.34%) |
Jan 22, 2008 | 20.66 | 22.20 | 20.56 | 21.92 | 307,831 | +0.28(+1.29%) |
Jan 21, 2008 | 21.83 | 22.08 | 21.28 | 21.64 | 539,338 | +0.00(+0.00%) |
Jan 18, 2008 | 21.83 | 22.08 | 21.28 | 21.64 | 539,338 | +0.46(+2.16%) |
Jan 17, 2008 | 23.03 | 23.15 | 20.97 | 21.18 | 268,803 | -1.75(-7.65%) |
Jan 16, 2008 | 22.94 | 23.59 | 22.30 | 22.94 | 227,040 | -0.07(-0.32%) |
Jan 15, 2008 | 23.23 | 23.61 | 22.67 | 23.01 | 206,470 | -0.62(-2.61%) |
Jan 14, 2008 | 23.21 | 23.82 | 23.21 | 23.63 | 317,245 | +0.71(+3.09%) |
Jan 11, 2008 | 23.93 | 24.52 | 22.92 | 22.92 | 248,830 | -1.15(-4.77%) |
Jan 10, 2008 | 23.76 | 24.53 | 23.45 | 24.07 | 302,504 | -0.05(-0.19%) |
Jan 09, 2008 | 24.84 | 25.01 | 23.51 | 24.11 | 509,832 | -0.74(-2.97%) |
Jan 08, 2008 | 25.60 | 26.30 | 24.80 | 24.85 | 254,895 | -0.62(-2.45%) |
Jan 07, 2008 | 26.11 | 26.24 | 24.62 | 25.48 | 418,116 | -0.43(-1.66%) |
Jan 04, 2008 | 27.59 | 27.99 | 25.83 | 25.91 | 319,984 | -1.80(-6.50%) |
Jan 03, 2008 | 29.15 | 29.15 | 27.71 | 27.71 | 518,117 | -1.39(-4.78%) |
Jan 02, 2008 | 30.47 | 30.49 | 28.27 | 29.10 | 342,642 | -1.33(-4.38%) |
Jan 01, 2008 | 30.61 | 31.10 | 29.42 | 30.43 | 228,616 | +0.00(+0.00%) |
Dec 31, 2007 | 30.61 | 31.10 | 29.42 | 30.43 | 228,616 | -0.31(-1.00%) |
Dec 28, 2007 | 30.68 | 31.14 | 30.33 | 30.74 | 180,558 | +0.58(+1.92%) |
Dec 27, 2007 | 31.44 | 31.52 | 30.13 | 30.16 | 169,077 | -1.36(-4.32%) |
Dec 26, 2007 | 30.24 | 31.58 | 29.88 | 31.52 | 233,914 | +0.96(+3.14%) |
Dec 24, 2007 | 31.25 | 31.25 | 30.11 | 30.56 | 118,168 | -0.42(-1.36%) |
Dec 21, 2007 | 31.02 | 31.33 | 30.61 | 30.98 | 396,751 | -0.22(-0.72%) |
Dec 20, 2007 | 30.32 | 31.25 | 29.77 | 31.20 | 207,135 | +1.12(+3.72%) |
Dec 19, 2007 | 29.15 | 30.15 | 28.95 | 30.08 | 157,144 | +0.82(+2.81%) |
Dec 18, 2007 | 29.15 | 30.13 | 27.72 | 29.26 | 229,853 | +0.62(+2.18%) |
Dec 17, 2007 | 28.45 | 28.98 | 28.11 | 28.64 | 232,230 | +0.19(+0.66%) |
Dec 14, 2007 | 28.96 | 29.45 | 28.01 | 28.45 | 224,000 | -1.11(-3.76%) |
Dec 13, 2007 | 28.68 | 29.77 | 28.62 | 29.56 | 249,740 | +0.45(+1.54%) |
Dec 12, 2007 | 29.38 | 29.56 | 28.90 | 29.11 | 284,218 | +0.36(+1.27%) |
Dec 11, 2007 | 29.43 | 29.90 | 28.68 | 28.75 | 223,390 | -0.60(-2.03%) |
Dec 10, 2007 | 29.53 | 29.53 | 29.10 | 29.35 | 138,871 | -0.13(-0.44%) |
Dec 07, 2007 | 30.19 | 30.19 | 28.91 | 29.48 | 174,248 | +0.31(+1.06%) |
Dec 06, 2007 | 27.94 | 29.29 | 27.94 | 29.17 | 218,198 | +1.18(+4.20%) |
Dec 05, 2007 | 27.96 | 28.08 | 27.53 | 27.99 | 180,635 | +0.71(+2.60%) |
Dec 04, 2007 | 27.50 | 27.82 | 26.99 | 27.29 | 167,642 | -0.76(-2.69%) |