Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.90 | 22.99 | 22.18 | 22.31 | 443,305 | -1.02(-4.36%) |
Feb 28, 2008 | 23.56 | 23.68 | 23.24 | 23.33 | 721,220 | -0.45(-1.88%) |
Feb 27, 2008 | 22.62 | 23.91 | 22.55 | 23.78 | 1,117,997 | +1.13(+4.98%) |
Feb 26, 2008 | 22.69 | 22.69 | 22.23 | 22.65 | 688,897 | -0.04(-0.19%) |
Feb 25, 2008 | 22.59 | 22.85 | 22.18 | 22.69 | 725,250 | +0.04(+0.16%) |
Feb 22, 2008 | 22.60 | 22.69 | 21.81 | 22.66 | 588,510 | +0.18(+0.78%) |
Feb 21, 2008 | 22.64 | 23.26 | 22.37 | 22.48 | 928,574 | +0.00(+0.00%) |
Feb 20, 2008 | 22.40 | 22.90 | 22.15 | 22.48 | 603,561 | -0.07(-0.29%) |
Feb 19, 2008 | 22.74 | 22.77 | 22.33 | 22.55 | 476,045 | +0.08(+0.36%) |
Feb 18, 2008 | 22.53 | 22.73 | 22.21 | 22.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.53 | 22.73 | 22.21 | 22.47 | 696,562 | -0.24(-1.06%) |
Feb 14, 2008 | 23.02 | 23.06 | 22.68 | 22.71 | 655,340 | -0.23(-1.02%) |
Feb 13, 2008 | 23.42 | 23.50 | 22.80 | 22.94 | 1,141,856 | -0.47(-2.00%) |
Feb 12, 2008 | 23.44 | 23.70 | 23.12 | 23.41 | 677,028 | +0.14(+0.60%) |
Feb 11, 2008 | 23.01 | 23.46 | 22.71 | 23.27 | 581,129 | +0.33(+1.44%) |
Feb 08, 2008 | 23.15 | 23.24 | 22.57 | 22.94 | 366,581 | -0.30(-1.29%) |
Feb 07, 2008 | 23.05 | 23.59 | 21.99 | 23.24 | 1,265,744 | +0.10(+0.41%) |
Feb 06, 2008 | 23.79 | 23.86 | 23.03 | 23.15 | 1,473,754 | -0.49(-2.07%) |
Feb 05, 2008 | 24.89 | 24.98 | 23.50 | 23.64 | 993,822 | -1.41(-5.61%) |
Feb 04, 2008 | 26.76 | 26.87 | 24.85 | 25.04 | 1,796,643 | -1.83(-6.81%) |
Feb 01, 2008 | 26.16 | 27.02 | 25.83 | 26.87 | 710,360 | +1.02(+3.94%) |
Jan 31, 2008 | 24.11 | 26.12 | 23.96 | 25.86 | 924,486 | +1.40(+5.72%) |
Jan 30, 2008 | 24.25 | 25.00 | 24.16 | 24.46 | 591,682 | +0.02(+0.09%) |
Jan 29, 2008 | 24.14 | 24.43 | 23.88 | 24.43 | 870,123 | +0.46(+1.92%) |
Jan 28, 2008 | 23.18 | 24.07 | 23.09 | 23.97 | 1,191,219 | +0.71(+3.05%) |
Jan 25, 2008 | 23.91 | 24.38 | 23.21 | 23.26 | 1,043,990 | -0.52(-2.19%) |
Jan 24, 2008 | 23.92 | 23.92 | 22.71 | 23.78 | 1,359,290 | +0.07(+0.28%) |
Jan 23, 2008 | 22.36 | 23.85 | 21.98 | 23.72 | 1,079,747 | +0.84(+3.68%) |
Jan 22, 2008 | 21.93 | 23.03 | 21.76 | 22.88 | 1,095,184 | +0.37(+1.63%) |
Jan 21, 2008 | 22.32 | 22.77 | 22.11 | 22.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.32 | 22.77 | 22.11 | 22.51 | 1,032,264 | +0.37(+1.69%) |
Jan 17, 2008 | 22.63 | 23.16 | 21.95 | 22.14 | 939,588 | -0.37(-1.63%) |
Jan 16, 2008 | 22.33 | 22.91 | 22.33 | 22.50 | 971,710 | +0.01(+0.07%) |
Jan 15, 2008 | 23.18 | 23.40 | 22.26 | 22.49 | 1,447,294 | -0.99(-4.21%) |
Jan 14, 2008 | 23.92 | 23.92 | 23.28 | 23.48 | 1,255,561 | -0.23(-0.96%) |
Jan 11, 2008 | 23.58 | 24.00 | 23.14 | 23.70 | 851,954 | -0.05(-0.22%) |
Jan 10, 2008 | 23.39 | 24.24 | 23.17 | 23.75 | 1,218,951 | +0.08(+0.34%) |
Jan 09, 2008 | 23.64 | 23.68 | 22.74 | 23.67 | 1,219,907 | -0.04(-0.19%) |
Jan 08, 2008 | 24.44 | 24.74 | 23.64 | 23.72 | 1,372,125 | -0.37(-1.55%) |
Jan 07, 2008 | 25.14 | 25.18 | 22.96 | 24.09 | 2,379,092 | -0.98(-3.91%) |
Jan 04, 2008 | 25.70 | 25.70 | 24.95 | 25.07 | 981,727 | -0.83(-3.19%) |
Jan 03, 2008 | 27.51 | 27.59 | 25.81 | 25.90 | 1,093,135 | -1.65(-6.00%) |
Jan 02, 2008 | 27.82 | 28.25 | 27.39 | 27.55 | 1,158,570 | -0.27(-0.97%) |
Jan 01, 2008 | 27.90 | 28.11 | 27.55 | 27.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.90 | 28.11 | 27.55 | 27.82 | 623,341 | -0.12(-0.45%) |
Dec 28, 2007 | 27.67 | 28.12 | 27.60 | 27.95 | 835,755 | +0.64(+2.33%) |
Dec 27, 2007 | 28.21 | 28.35 | 27.24 | 27.31 | 599,708 | -0.86(-3.04%) |
Dec 26, 2007 | 27.80 | 28.41 | 27.80 | 28.17 | 858,989 | -0.14(-0.49%) |
Dec 24, 2007 | 28.01 | 28.36 | 27.79 | 28.31 | 289,745 | +0.42(+1.52%) |
Dec 21, 2007 | 27.14 | 27.99 | 26.70 | 27.88 | 1,089,274 | +1.11(+4.13%) |
Dec 20, 2007 | 26.42 | 26.78 | 26.02 | 26.78 | 472,904 | +0.51(+1.92%) |
Dec 19, 2007 | 26.24 | 26.56 | 25.96 | 26.27 | 375,944 | -0.08(-0.31%) |
Dec 18, 2007 | 25.96 | 26.42 | 25.61 | 26.35 | 972,782 | +0.58(+2.24%) |
Dec 17, 2007 | 26.54 | 26.65 | 25.69 | 25.77 | 867,213 | -0.94(-3.53%) |
Dec 14, 2007 | 26.74 | 26.87 | 26.21 | 26.72 | 1,115,429 | -0.27(-1.00%) |
Dec 13, 2007 | 27.25 | 27.33 | 26.36 | 26.99 | 886,210 | -0.44(-1.60%) |
Dec 12, 2007 | 28.18 | 28.74 | 26.94 | 27.43 | 1,558,108 | -0.27(-0.98%) |
Dec 11, 2007 | 28.22 | 30.44 | 27.63 | 27.70 | 1,560,333 | -0.42(-1.51%) |
Dec 10, 2007 | 27.85 | 28.28 | 27.74 | 28.12 | 968,712 | +0.29(+1.05%) |
Dec 07, 2007 | 28.24 | 28.38 | 27.69 | 27.83 | 1,046,542 | -0.40(-1.43%) |
Dec 06, 2007 | 25.56 | 28.44 | 25.54 | 28.23 | 2,091,661 | +2.58(+10.07%) |
Dec 05, 2007 | 25.41 | 25.86 | 25.39 | 25.65 | 1,976,585 | +0.51(+2.01%) |
Dec 04, 2007 | 24.89 | 25.39 | 24.87 | 25.14 | 945,598 | +0.24(+0.97%) |