Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.94 | 26.94 | 25.62 | 25.69 | 984,028 | -1.45(-5.33%) |
Feb 28, 2008 | 28.00 | 28.03 | 27.02 | 27.14 | 541,053 | -1.15(-4.07%) |
Feb 27, 2008 | 28.54 | 29.02 | 28.06 | 28.29 | 240,192 | -0.59(-2.05%) |
Feb 26, 2008 | 28.28 | 29.30 | 28.21 | 28.88 | 353,668 | +0.47(+1.65%) |
Feb 25, 2008 | 28.25 | 28.61 | 27.43 | 28.41 | 326,325 | +0.22(+0.80%) |
Feb 22, 2008 | 27.90 | 28.23 | 27.22 | 28.19 | 349,900 | +0.39(+1.39%) |
Feb 21, 2008 | 29.61 | 29.61 | 27.67 | 27.80 | 533,942 | -1.54(-5.24%) |
Feb 20, 2008 | 28.50 | 29.45 | 28.45 | 29.34 | 412,394 | +0.66(+2.29%) |
Feb 19, 2008 | 29.07 | 29.20 | 28.36 | 28.68 | 522,240 | +0.05(+0.19%) |
Feb 18, 2008 | 28.26 | 28.76 | 27.79 | 28.63 | 376,173 | +0.00(+0.00%) |
Feb 15, 2008 | 28.26 | 28.76 | 27.79 | 28.63 | 376,061 | +0.27(+0.97%) |
Feb 14, 2008 | 29.51 | 30.06 | 28.01 | 28.35 | 1,069,464 | -1.13(-3.83%) |
Feb 13, 2008 | 28.88 | 29.62 | 28.40 | 29.48 | 650,026 | +0.94(+3.28%) |
Feb 12, 2008 | 28.16 | 28.76 | 28.10 | 28.55 | 481,367 | +0.59(+2.11%) |
Feb 11, 2008 | 27.23 | 28.05 | 26.89 | 27.96 | 518,788 | +0.79(+2.91%) |
Feb 08, 2008 | 26.60 | 27.51 | 26.48 | 27.17 | 765,134 | +0.45(+1.70%) |
Feb 07, 2008 | 26.98 | 27.41 | 26.34 | 26.71 | 729,840 | -0.36(-1.35%) |
Feb 06, 2008 | 28.53 | 28.53 | 27.00 | 27.08 | 551,423 | -1.08(-3.83%) |
Feb 05, 2008 | 28.11 | 28.54 | 28.11 | 28.16 | 797,927 | -0.58(-2.02%) |
Feb 04, 2008 | 28.59 | 28.91 | 27.87 | 28.74 | 521,922 | +0.13(+0.44%) |
Feb 01, 2008 | 28.31 | 28.85 | 27.64 | 28.61 | 605,297 | +0.39(+1.37%) |
Jan 31, 2008 | 26.28 | 28.66 | 26.08 | 28.22 | 669,949 | +1.49(+5.58%) |
Jan 30, 2008 | 27.23 | 27.72 | 26.61 | 26.73 | 596,101 | -0.67(-2.46%) |
Jan 29, 2008 | 27.48 | 27.82 | 26.80 | 27.41 | 604,382 | +0.14(+0.53%) |
Jan 28, 2008 | 26.39 | 27.46 | 26.14 | 27.26 | 562,200 | +0.87(+3.29%) |
Jan 25, 2008 | 27.34 | 27.80 | 26.25 | 26.39 | 978,063 | -0.50(-1.86%) |
Jan 24, 2008 | 25.60 | 27.47 | 25.21 | 26.89 | 1,146,546 | +1.85(+7.38%) |
Jan 23, 2008 | 25.22 | 25.31 | 23.88 | 25.05 | 1,433,793 | -0.37(-1.45%) |
Jan 22, 2008 | 22.03 | 26.42 | 22.03 | 25.41 | 1,565,132 | +1.92(+8.17%) |
Jan 21, 2008 | 23.59 | 23.77 | 22.48 | 23.49 | 1,030,140 | +0.00(+0.00%) |
Jan 18, 2008 | 23.59 | 23.77 | 22.48 | 23.49 | 1,030,140 | +1.00(+4.46%) |
Jan 17, 2008 | 26.00 | 26.10 | 22.43 | 22.49 | 1,233,941 | -3.47(-13.35%) |
Jan 16, 2008 | 26.02 | 26.54 | 25.26 | 25.96 | 631,842 | -0.18(-0.69%) |
Jan 15, 2008 | 26.33 | 26.76 | 25.91 | 26.14 | 901,962 | -0.49(-1.84%) |
Jan 14, 2008 | 26.81 | 27.15 | 26.44 | 26.63 | 876,635 | -0.11(-0.40%) |
Jan 11, 2008 | 27.65 | 27.78 | 26.68 | 26.74 | 367,799 | -1.12(-4.02%) |
Jan 10, 2008 | 27.08 | 28.09 | 26.80 | 27.86 | 496,582 | +0.57(+2.08%) |
Jan 09, 2008 | 27.21 | 27.50 | 26.01 | 27.29 | 737,269 | -0.14(-0.51%) |
Jan 08, 2008 | 29.39 | 29.75 | 27.43 | 27.43 | 525,656 | -1.88(-6.43%) |
Jan 07, 2008 | 28.82 | 30.06 | 28.64 | 29.31 | 423,506 | +0.68(+2.39%) |
Jan 04, 2008 | 30.09 | 30.66 | 28.49 | 28.63 | 327,943 | -1.91(-6.26%) |
Jan 03, 2008 | 29.89 | 31.03 | 29.89 | 30.54 | 319,511 | +0.77(+2.58%) |
Jan 02, 2008 | 30.50 | 30.66 | 29.54 | 29.77 | 248,717 | -0.78(-2.55%) |
Jan 01, 2008 | 30.78 | 31.20 | 30.37 | 30.55 | 257,367 | +0.00(+0.00%) |
Dec 31, 2007 | 30.78 | 31.20 | 30.37 | 30.55 | 257,367 | -0.44(-1.42%) |
Dec 28, 2007 | 31.11 | 31.71 | 30.74 | 30.99 | 275,560 | +0.11(+0.35%) |
Dec 27, 2007 | 32.23 | 32.23 | 30.82 | 30.88 | 271,167 | -1.35(-4.18%) |
Dec 26, 2007 | 32.19 | 32.49 | 31.95 | 32.23 | 343,974 | -0.14(-0.43%) |
Dec 24, 2007 | 32.06 | 32.37 | 32.01 | 32.37 | 138,340 | +0.51(+1.61%) |
Dec 21, 2007 | 31.51 | 31.98 | 31.41 | 31.86 | 1,174,878 | +0.51(+1.64%) |
Dec 20, 2007 | 30.71 | 31.37 | 30.25 | 31.34 | 314,900 | +0.59(+1.93%) |
Dec 19, 2007 | 30.69 | 30.94 | 30.11 | 30.75 | 289,113 | +0.07(+0.22%) |
Dec 18, 2007 | 30.56 | 30.78 | 29.43 | 30.68 | 356,228 | +0.56(+1.85%) |
Dec 17, 2007 | 30.66 | 31.01 | 30.13 | 30.13 | 194,894 | -0.76(-2.46%) |
Dec 14, 2007 | 31.04 | 31.55 | 30.68 | 30.89 | 311,185 | -0.71(-2.25%) |
Dec 13, 2007 | 31.02 | 31.80 | 30.91 | 31.60 | 380,371 | +0.24(+0.77%) |
Dec 12, 2007 | 30.98 | 31.67 | 30.71 | 31.35 | 443,660 | +1.27(+4.23%) |
Dec 11, 2007 | 31.72 | 31.91 | 30.08 | 30.08 | 384,960 | -1.61(-5.08%) |
Dec 10, 2007 | 31.86 | 31.90 | 31.27 | 31.69 | 309,375 | -0.17(-0.54%) |
Dec 07, 2007 | 32.56 | 32.56 | 31.62 | 31.86 | 316,201 | -0.70(-2.15%) |
Dec 06, 2007 | 31.51 | 32.56 | 31.51 | 32.56 | 298,384 | +1.01(+3.21%) |
Dec 05, 2007 | 30.96 | 31.86 | 30.90 | 31.55 | 281,721 | +1.14(+3.74%) |
Dec 04, 2007 | 30.44 | 31.11 | 30.12 | 30.41 | 403,978 | -0.37(-1.21%) |