Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.56 | 28.80 | 28.34 | 28.51 | 486,653 | -0.30(-1.04%) |
Feb 28, 2008 | 29.16 | 29.20 | 28.71 | 28.81 | 402,816 | -0.39(-1.34%) |
Feb 27, 2008 | 29.07 | 29.36 | 28.84 | 29.20 | 1,324,431 | -0.05(-0.15%) |
Feb 26, 2008 | 29.21 | 29.53 | 29.01 | 29.25 | 656,922 | +0.06(+0.19%) |
Feb 25, 2008 | 28.94 | 29.31 | 28.85 | 29.19 | 936,579 | +0.35(+1.20%) |
Feb 22, 2008 | 28.76 | 29.02 | 28.44 | 28.85 | 652,138 | +0.22(+0.77%) |
Feb 21, 2008 | 29.31 | 29.32 | 28.46 | 28.63 | 556,318 | -0.68(-2.33%) |
Feb 20, 2008 | 28.72 | 29.56 | 28.58 | 29.31 | 647,141 | +0.49(+1.69%) |
Feb 19, 2008 | 28.63 | 29.40 | 28.39 | 28.82 | 652,531 | +0.34(+1.18%) |
Feb 18, 2008 | 28.32 | 28.61 | 27.83 | 28.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.32 | 28.61 | 27.83 | 28.49 | 724,790 | -0.04(-0.14%) |
Feb 14, 2008 | 28.36 | 28.66 | 28.15 | 28.53 | 1,234,200 | +0.39(+1.37%) |
Feb 13, 2008 | 27.38 | 28.56 | 27.38 | 28.14 | 1,350,175 | +0.81(+2.95%) |
Feb 12, 2008 | 26.80 | 27.83 | 26.61 | 27.33 | 1,152,437 | +0.72(+2.71%) |
Feb 11, 2008 | 25.29 | 26.89 | 25.29 | 26.61 | 1,287,958 | +1.29(+5.08%) |
Feb 08, 2008 | 24.35 | 26.38 | 24.31 | 25.32 | 1,133,566 | +1.41(+5.89%) |
Feb 07, 2008 | 23.41 | 23.92 | 23.04 | 23.92 | 566,173 | +0.54(+2.31%) |
Feb 06, 2008 | 24.63 | 24.64 | 23.32 | 23.38 | 1,483,767 | -1.06(-4.33%) |
Feb 05, 2008 | 24.75 | 25.11 | 24.37 | 24.43 | 481,128 | -0.67(-2.65%) |
Feb 04, 2008 | 25.75 | 25.89 | 25.10 | 25.10 | 581,515 | -0.71(-2.74%) |
Feb 01, 2008 | 24.92 | 26.06 | 24.90 | 25.81 | 683,525 | +0.85(+3.41%) |
Jan 31, 2008 | 24.52 | 25.51 | 24.41 | 24.95 | 1,169,925 | +0.32(+1.30%) |
Jan 30, 2008 | 24.88 | 25.31 | 24.62 | 24.63 | 674,488 | -0.35(-1.38%) |
Jan 29, 2008 | 24.80 | 25.03 | 24.55 | 24.98 | 677,283 | +0.41(+1.67%) |
Jan 28, 2008 | 23.94 | 24.62 | 23.71 | 24.57 | 720,399 | +0.50(+2.06%) |
Jan 25, 2008 | 23.67 | 24.15 | 23.55 | 24.07 | 1,347,883 | +0.73(+3.11%) |
Jan 24, 2008 | 23.48 | 23.65 | 22.99 | 23.35 | 1,049,759 | -0.09(-0.38%) |
Jan 23, 2008 | 22.39 | 23.58 | 22.10 | 23.44 | 752,137 | +0.55(+2.39%) |
Jan 22, 2008 | 23.37 | 23.55 | 21.85 | 22.89 | 966,772 | -0.06(-0.24%) |
Jan 21, 2008 | 23.67 | 23.67 | 22.56 | 22.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.67 | 23.67 | 22.56 | 22.94 | 855,245 | -0.78(-3.27%) |
Jan 17, 2008 | 24.48 | 24.55 | 23.69 | 23.72 | 645,145 | -0.68(-2.77%) |
Jan 16, 2008 | 24.33 | 24.70 | 24.19 | 24.40 | 625,983 | -0.03(-0.10%) |
Jan 15, 2008 | 24.55 | 24.63 | 23.92 | 24.42 | 721,397 | -0.36(-1.46%) |
Jan 14, 2008 | 25.50 | 25.50 | 24.40 | 24.78 | 477,200 | -0.51(-2.00%) |
Jan 11, 2008 | 25.77 | 25.83 | 25.05 | 25.29 | 424,574 | -0.65(-2.49%) |
Jan 10, 2008 | 25.70 | 26.17 | 25.41 | 25.94 | 751,766 | +0.06(+0.23%) |
Jan 09, 2008 | 24.88 | 25.88 | 24.88 | 25.88 | 538,553 | +0.68(+2.70%) |
Jan 08, 2008 | 26.47 | 26.56 | 25.14 | 25.19 | 1,021,214 | -1.24(-4.68%) |
Jan 07, 2008 | 25.77 | 26.57 | 25.52 | 26.43 | 773,296 | +0.88(+3.45%) |
Jan 04, 2008 | 26.24 | 26.38 | 25.48 | 25.55 | 610,213 | -0.87(-3.30%) |
Jan 03, 2008 | 26.64 | 27.29 | 26.37 | 26.42 | 863,768 | -0.27(-1.01%) |
Jan 02, 2008 | 25.66 | 26.93 | 25.35 | 26.69 | 1,053,751 | +1.03(+4.02%) |
Jan 01, 2008 | 26.21 | 26.59 | 25.62 | 25.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.21 | 26.59 | 25.62 | 25.66 | 597,638 | -0.48(-1.84%) |
Dec 28, 2007 | 26.00 | 26.80 | 25.94 | 26.14 | 412,797 | +0.37(+1.42%) |
Dec 27, 2007 | 26.40 | 26.83 | 25.65 | 25.77 | 428,089 | -0.60(-2.26%) |
Dec 26, 2007 | 26.42 | 26.60 | 25.96 | 26.37 | 451,921 | -0.05(-0.17%) |
Dec 24, 2007 | 26.55 | 26.55 | 26.07 | 26.42 | 194,022 | +0.24(+0.90%) |
Dec 21, 2007 | 25.54 | 26.24 | 25.33 | 26.18 | 1,273,524 | +1.08(+4.29%) |
Dec 20, 2007 | 24.95 | 25.10 | 24.55 | 25.10 | 642,263 | +0.40(+1.60%) |
Dec 19, 2007 | 24.68 | 24.83 | 24.55 | 24.71 | 404,579 | +0.06(+0.22%) |
Dec 18, 2007 | 24.91 | 25.02 | 23.97 | 24.65 | 582,156 | -0.08(-0.30%) |
Dec 17, 2007 | 24.80 | 25.17 | 24.73 | 24.73 | 466,692 | -0.24(-0.96%) |
Dec 14, 2007 | 25.17 | 25.31 | 24.85 | 24.97 | 400,421 | -0.53(-2.08%) |
Dec 13, 2007 | 24.97 | 25.52 | 24.92 | 25.50 | 562,867 | +0.25(+0.99%) |
Dec 12, 2007 | 26.23 | 26.23 | 25.10 | 25.25 | 655,320 | -0.27(-1.06%) |
Dec 11, 2007 | 26.46 | 26.49 | 25.48 | 25.52 | 506,112 | -0.90(-3.39%) |
Dec 10, 2007 | 26.95 | 26.95 | 26.03 | 26.42 | 497,632 | -0.32(-1.20%) |
Dec 07, 2007 | 27.13 | 27.17 | 26.62 | 26.74 | 602,516 | -0.17(-0.61%) |
Dec 06, 2007 | 26.76 | 27.02 | 26.43 | 26.90 | 680,570 | +0.27(+1.00%) |
Dec 05, 2007 | 26.65 | 27.04 | 26.17 | 26.64 | 486,919 | +0.45(+1.70%) |
Dec 04, 2007 | 26.83 | 26.95 | 26.01 | 26.19 | 720,399 | -0.90(-3.33%) |