Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.90 | 26.90 | 25.58 | 25.65 | 985,386 | -1.45(-5.33%) |
Feb 28, 2008 | 27.96 | 27.99 | 26.98 | 27.10 | 541,800 | -1.15(-4.07%) |
Feb 27, 2008 | 28.50 | 28.98 | 28.02 | 28.25 | 240,523 | -0.59(-2.05%) |
Feb 26, 2008 | 28.24 | 29.26 | 28.17 | 28.84 | 354,156 | +0.47(+1.65%) |
Feb 25, 2008 | 28.21 | 28.57 | 27.39 | 28.37 | 326,775 | +0.22(+0.80%) |
Feb 22, 2008 | 27.86 | 28.19 | 27.18 | 28.15 | 350,383 | +0.39(+1.39%) |
Feb 21, 2008 | 29.57 | 29.57 | 27.63 | 27.76 | 534,679 | -1.54(-5.24%) |
Feb 20, 2008 | 28.46 | 29.41 | 28.41 | 29.30 | 412,963 | +0.66(+2.29%) |
Feb 19, 2008 | 29.03 | 29.15 | 28.32 | 28.64 | 522,960 | +0.05(+0.19%) |
Feb 18, 2008 | 28.22 | 28.72 | 27.75 | 28.59 | 376,692 | +0.00(+0.00%) |
Feb 15, 2008 | 28.22 | 28.72 | 27.75 | 28.59 | 376,580 | +0.27(+0.97%) |
Feb 14, 2008 | 29.47 | 30.02 | 27.97 | 28.32 | 1,070,939 | -1.13(-3.83%) |
Feb 13, 2008 | 28.85 | 29.58 | 28.36 | 29.44 | 650,923 | +0.93(+3.28%) |
Feb 12, 2008 | 28.12 | 28.72 | 28.06 | 28.51 | 482,032 | +0.59(+2.11%) |
Feb 11, 2008 | 27.19 | 28.01 | 26.86 | 27.92 | 519,503 | +0.79(+2.91%) |
Feb 08, 2008 | 26.56 | 27.47 | 26.44 | 27.13 | 766,189 | +0.45(+1.70%) |
Feb 07, 2008 | 26.94 | 27.37 | 26.30 | 26.68 | 730,847 | -0.36(-1.34%) |
Feb 06, 2008 | 28.49 | 28.49 | 26.96 | 27.04 | 552,184 | -1.08(-3.83%) |
Feb 05, 2008 | 28.07 | 28.50 | 28.07 | 28.12 | 799,028 | -0.58(-2.02%) |
Feb 04, 2008 | 28.55 | 28.87 | 27.83 | 28.70 | 522,642 | +0.13(+0.44%) |
Feb 01, 2008 | 28.27 | 28.81 | 27.61 | 28.57 | 606,132 | +0.39(+1.37%) |
Jan 31, 2008 | 26.25 | 28.62 | 26.04 | 28.19 | 670,874 | +1.49(+5.58%) |
Jan 30, 2008 | 27.20 | 27.68 | 26.58 | 26.69 | 596,924 | -0.67(-2.46%) |
Jan 29, 2008 | 27.44 | 27.79 | 26.76 | 27.37 | 605,216 | +0.14(+0.53%) |
Jan 28, 2008 | 26.36 | 27.42 | 26.10 | 27.22 | 562,976 | +0.87(+3.29%) |
Jan 25, 2008 | 27.30 | 27.76 | 26.22 | 26.36 | 979,413 | -0.50(-1.86%) |
Jan 24, 2008 | 25.56 | 27.43 | 25.17 | 26.86 | 1,148,128 | +1.85(+7.38%) |
Jan 23, 2008 | 25.19 | 25.28 | 23.85 | 25.01 | 1,435,772 | -0.37(-1.45%) |
Jan 22, 2008 | 22.00 | 26.38 | 22.00 | 25.38 | 1,567,292 | +1.92(+8.17%) |
Jan 21, 2008 | 23.56 | 23.74 | 22.45 | 23.46 | 1,031,561 | +0.00(+0.00%) |
Jan 18, 2008 | 23.56 | 23.74 | 22.45 | 23.46 | 1,031,561 | +1.00(+4.46%) |
Jan 17, 2008 | 25.96 | 26.06 | 22.40 | 22.46 | 1,235,643 | -3.46(-13.35%) |
Jan 16, 2008 | 25.98 | 26.51 | 25.23 | 25.92 | 632,714 | -0.18(-0.69%) |
Jan 15, 2008 | 26.30 | 26.72 | 25.87 | 26.10 | 903,206 | -0.49(-1.84%) |
Jan 14, 2008 | 26.78 | 27.11 | 26.40 | 26.59 | 877,845 | -0.11(-0.40%) |
Jan 11, 2008 | 27.61 | 27.74 | 26.64 | 26.70 | 368,307 | -1.12(-4.02%) |
Jan 10, 2008 | 27.04 | 28.05 | 26.77 | 27.82 | 497,267 | +0.57(+2.08%) |
Jan 09, 2008 | 27.18 | 27.46 | 25.97 | 27.25 | 738,286 | -0.14(-0.51%) |
Jan 08, 2008 | 29.35 | 29.71 | 27.39 | 27.39 | 526,382 | -1.88(-6.43%) |
Jan 07, 2008 | 28.78 | 30.02 | 28.60 | 29.27 | 424,090 | +0.68(+2.39%) |
Jan 04, 2008 | 30.05 | 30.62 | 28.45 | 28.59 | 328,396 | -1.91(-6.26%) |
Jan 03, 2008 | 29.85 | 30.99 | 29.85 | 30.50 | 319,952 | +0.77(+2.58%) |
Jan 02, 2008 | 30.46 | 30.62 | 29.50 | 29.73 | 249,060 | -0.78(-2.55%) |
Jan 01, 2008 | 30.74 | 31.15 | 30.33 | 30.51 | 257,722 | +0.00(+0.00%) |
Dec 31, 2007 | 30.74 | 31.15 | 30.33 | 30.51 | 257,722 | -0.44(-1.42%) |
Dec 28, 2007 | 31.06 | 31.66 | 30.70 | 30.95 | 275,940 | +0.11(+0.35%) |
Dec 27, 2007 | 32.18 | 32.18 | 30.78 | 30.84 | 271,541 | -1.35(-4.18%) |
Dec 26, 2007 | 32.14 | 32.44 | 31.90 | 32.19 | 344,449 | -0.14(-0.43%) |
Dec 24, 2007 | 32.01 | 32.32 | 31.97 | 32.32 | 138,531 | +0.51(+1.61%) |
Dec 21, 2007 | 31.47 | 31.93 | 31.37 | 31.81 | 1,176,499 | +0.51(+1.64%) |
Dec 20, 2007 | 30.67 | 31.33 | 30.21 | 31.30 | 315,334 | +0.59(+1.93%) |
Dec 19, 2007 | 30.65 | 30.90 | 30.07 | 30.71 | 289,512 | +0.07(+0.22%) |
Dec 18, 2007 | 30.52 | 30.74 | 29.39 | 30.64 | 356,720 | +0.56(+1.85%) |
Dec 17, 2007 | 30.61 | 30.97 | 30.08 | 30.08 | 195,163 | -0.76(-2.46%) |
Dec 14, 2007 | 31.00 | 31.50 | 30.64 | 30.84 | 311,614 | -0.71(-2.25%) |
Dec 13, 2007 | 30.98 | 31.76 | 30.87 | 31.55 | 380,896 | +0.24(+0.77%) |
Dec 12, 2007 | 30.94 | 31.63 | 30.66 | 31.31 | 444,272 | +1.27(+4.23%) |
Dec 11, 2007 | 31.68 | 31.87 | 30.04 | 30.04 | 385,491 | -1.61(-5.08%) |
Dec 10, 2007 | 31.82 | 31.86 | 31.22 | 31.65 | 309,801 | -0.17(-0.54%) |
Dec 07, 2007 | 32.52 | 32.52 | 31.58 | 31.82 | 316,637 | -0.70(-2.15%) |
Dec 06, 2007 | 31.47 | 32.52 | 31.47 | 32.52 | 298,796 | +1.01(+3.21%) |
Dec 05, 2007 | 30.92 | 31.82 | 30.86 | 31.51 | 282,110 | +1.14(+3.74%) |
Dec 04, 2007 | 30.40 | 31.07 | 30.08 | 30.37 | 404,535 | -0.37(-1.21%) |