Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.77 | 23.77 | 22.83 | 22.87 | 867,224 | -1.20(-4.99%) |
Feb 28, 2008 | 24.20 | 24.53 | 23.93 | 24.07 | 664,737 | -0.55(-2.22%) |
Feb 27, 2008 | 23.97 | 24.98 | 23.81 | 24.61 | 657,110 | +0.54(+2.24%) |
Feb 26, 2008 | 24.20 | 24.54 | 23.95 | 24.07 | 591,275 | -0.26(-1.06%) |
Feb 25, 2008 | 23.66 | 24.43 | 23.34 | 24.33 | 620,068 | +0.60(+2.55%) |
Feb 22, 2008 | 23.89 | 23.96 | 23.18 | 23.73 | 475,580 | -0.10(-0.43%) |
Feb 21, 2008 | 24.22 | 24.37 | 23.77 | 23.83 | 514,233 | -0.31(-1.30%) |
Feb 20, 2008 | 23.57 | 24.36 | 23.57 | 24.15 | 872,516 | +0.24(+1.02%) |
Feb 19, 2008 | 24.94 | 24.94 | 23.72 | 23.90 | 691,664 | -0.78(-3.18%) |
Feb 18, 2008 | 24.25 | 24.88 | 24.18 | 24.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.25 | 24.88 | 24.18 | 24.69 | 759,725 | +0.24(+1.00%) |
Feb 14, 2008 | 24.63 | 24.67 | 24.13 | 24.44 | 757,342 | -0.19(-0.78%) |
Feb 13, 2008 | 24.58 | 24.70 | 24.15 | 24.63 | 696,409 | +0.21(+0.87%) |
Feb 12, 2008 | 24.61 | 24.73 | 24.22 | 24.42 | 749,716 | -0.02(-0.08%) |
Feb 11, 2008 | 24.84 | 24.88 | 24.16 | 24.44 | 768,393 | -0.42(-1.71%) |
Feb 08, 2008 | 24.85 | 25.10 | 24.55 | 24.87 | 834,540 | +0.19(+0.75%) |
Feb 07, 2008 | 24.30 | 24.93 | 24.15 | 24.68 | 609,329 | +0.28(+1.13%) |
Feb 06, 2008 | 24.60 | 25.04 | 24.33 | 24.40 | 571,820 | -0.01(-0.05%) |
Feb 05, 2008 | 24.58 | 25.03 | 24.29 | 24.42 | 840,452 | -0.57(-2.29%) |
Feb 04, 2008 | 25.55 | 25.65 | 24.91 | 24.99 | 587,851 | -0.67(-2.60%) |
Feb 01, 2008 | 25.15 | 26.05 | 25.15 | 25.66 | 1,000,803 | +0.57(+2.28%) |
Jan 31, 2008 | 23.64 | 25.30 | 23.60 | 25.08 | 1,047,098 | +1.14(+4.75%) |
Jan 30, 2008 | 24.57 | 25.06 | 23.91 | 23.95 | 1,829,179 | -1.88(-7.29%) |
Jan 29, 2008 | 22.94 | 26.12 | 22.54 | 25.83 | 4,173,931 | +3.96(+18.13%) |
Jan 28, 2008 | 21.93 | 22.00 | 21.28 | 21.86 | 726,837 | -0.09(-0.41%) |
Jan 25, 2008 | 22.04 | 22.40 | 21.77 | 21.95 | 441,082 | +0.03(+0.15%) |
Jan 24, 2008 | 22.01 | 22.62 | 21.74 | 21.92 | 624,426 | +0.13(+0.62%) |
Jan 23, 2008 | 20.88 | 21.85 | 20.24 | 21.79 | 1,256,133 | +0.40(+1.86%) |
Jan 22, 2008 | 19.70 | 21.58 | 19.60 | 21.39 | 1,195,157 | +0.83(+4.03%) |
Jan 21, 2008 | 21.03 | 21.20 | 20.33 | 20.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.03 | 21.20 | 20.33 | 20.56 | 831,022 | -0.48(-2.26%) |
Jan 17, 2008 | 22.08 | 22.31 | 20.93 | 21.04 | 998,506 | -0.95(-4.32%) |
Jan 16, 2008 | 21.58 | 22.27 | 21.20 | 21.99 | 1,077,554 | +0.28(+1.30%) |
Jan 15, 2008 | 21.71 | 22.04 | 21.42 | 21.70 | 878,354 | -0.16(-0.73%) |
Jan 14, 2008 | 21.88 | 22.02 | 21.71 | 21.86 | 1,006,055 | +0.10(+0.47%) |
Jan 11, 2008 | 22.17 | 22.30 | 21.65 | 21.76 | 730,572 | -0.49(-2.19%) |
Jan 10, 2008 | 22.35 | 22.63 | 21.97 | 22.25 | 1,061,307 | -0.37(-1.62%) |
Jan 09, 2008 | 22.80 | 22.91 | 22.22 | 22.62 | 670,495 | -0.09(-0.40%) |
Jan 08, 2008 | 23.23 | 23.36 | 22.67 | 22.71 | 693,276 | -0.46(-2.00%) |
Jan 07, 2008 | 22.52 | 23.21 | 22.33 | 23.17 | 945,044 | +0.82(+3.68%) |
Jan 04, 2008 | 22.93 | 23.00 | 22.24 | 22.35 | 1,068,933 | -0.85(-3.66%) |
Jan 03, 2008 | 23.63 | 23.77 | 23.07 | 23.19 | 513,299 | -0.44(-1.85%) |
Jan 02, 2008 | 23.99 | 24.15 | 23.53 | 23.63 | 388,632 | -0.41(-1.71%) |
Jan 01, 2008 | 24.11 | 24.20 | 23.82 | 24.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.11 | 24.19 | 23.82 | 24.04 | 393,457 | -0.15(-0.64%) |
Dec 28, 2007 | 23.75 | 24.22 | 23.75 | 24.20 | 480,926 | +0.31(+1.32%) |
Dec 27, 2007 | 24.32 | 24.58 | 23.83 | 23.88 | 553,921 | -0.70(-2.85%) |
Dec 26, 2007 | 24.31 | 24.71 | 24.27 | 24.58 | 414,001 | -0.19(-0.75%) |
Dec 24, 2007 | 24.65 | 24.81 | 24.56 | 24.77 | 164,044 | +0.08(+0.34%) |
Dec 21, 2007 | 24.25 | 25.12 | 24.25 | 24.69 | 762,780 | +0.34(+1.40%) |
Dec 20, 2007 | 24.65 | 24.73 | 24.11 | 24.34 | 629,609 | -0.08(-0.32%) |
Dec 19, 2007 | 25.17 | 25.21 | 24.24 | 24.42 | 757,809 | -0.75(-2.96%) |
Dec 18, 2007 | 24.79 | 25.42 | 24.74 | 25.17 | 1,606,824 | +0.76(+3.11%) |
Dec 17, 2007 | 23.39 | 24.63 | 23.21 | 24.41 | 975,190 | +1.14(+4.89%) |
Dec 14, 2007 | 23.80 | 24.00 | 23.04 | 23.27 | 913,916 | -0.80(-3.34%) |
Dec 13, 2007 | 23.46 | 24.20 | 23.46 | 24.07 | 423,340 | +0.26(+1.08%) |
Dec 12, 2007 | 24.84 | 24.90 | 23.45 | 23.82 | 660,223 | -0.44(-1.80%) |
Dec 11, 2007 | 25.09 | 25.09 | 24.20 | 24.25 | 574,299 | -0.76(-3.06%) |
Dec 10, 2007 | 24.48 | 25.13 | 24.48 | 25.02 | 905,980 | +0.56(+2.29%) |
Dec 07, 2007 | 24.27 | 24.65 | 24.04 | 24.46 | 543,479 | +0.24(+1.01%) |
Dec 06, 2007 | 23.63 | 24.25 | 23.61 | 24.22 | 447,931 | +0.40(+1.67%) |
Dec 05, 2007 | 23.26 | 23.83 | 23.03 | 23.82 | 914,850 | +0.82(+3.58%) |
Dec 04, 2007 | 23.23 | 23.34 | 22.82 | 23.00 | 477,969 | -0.44(-1.89%) |