Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.91 | 23.44 | 21.75 | 23.19 | 837,607 | +1.25(+5.70%) |
Feb 28, 2008 | 21.41 | 22.01 | 21.24 | 21.94 | 435,490 | +0.43(+2.02%) |
Feb 27, 2008 | 21.43 | 21.79 | 21.09 | 21.50 | 567,926 | -0.19(-0.86%) |
Feb 26, 2008 | 21.28 | 21.91 | 21.28 | 21.69 | 391,863 | +0.30(+1.41%) |
Feb 25, 2008 | 21.01 | 21.58 | 20.95 | 21.39 | 388,110 | +0.43(+2.03%) |
Feb 22, 2008 | 21.23 | 21.37 | 20.45 | 20.96 | 488,448 | -0.23(-1.09%) |
Feb 21, 2008 | 22.23 | 22.36 | 20.93 | 21.19 | 662,791 | -0.98(-4.40%) |
Feb 20, 2008 | 22.01 | 22.58 | 21.87 | 22.17 | 293,345 | +0.05(+0.24%) |
Feb 19, 2008 | 22.89 | 23.13 | 22.00 | 22.11 | 379,146 | -0.43(-1.89%) |
Feb 18, 2008 | 23.47 | 23.99 | 22.20 | 22.54 | 511,658 | +0.00(+0.00%) |
Feb 15, 2008 | 23.47 | 23.99 | 22.20 | 22.54 | 511,658 | -1.15(-4.87%) |
Feb 14, 2008 | 23.95 | 23.99 | 23.27 | 23.69 | 308,763 | -0.17(-0.71%) |
Feb 13, 2008 | 23.51 | 23.99 | 23.51 | 23.86 | 275,103 | +0.54(+2.32%) |
Feb 12, 2008 | 23.27 | 23.76 | 22.97 | 23.32 | 234,372 | +0.11(+0.46%) |
Feb 11, 2008 | 22.97 | 23.40 | 22.52 | 23.21 | 254,580 | +0.21(+0.93%) |
Feb 08, 2008 | 23.77 | 24.17 | 22.91 | 23.00 | 455,018 | -0.64(-2.70%) |
Feb 07, 2008 | 23.60 | 24.03 | 23.31 | 23.64 | 494,569 | -0.04(-0.15%) |
Feb 06, 2008 | 23.76 | 24.20 | 23.45 | 23.68 | 426,012 | +0.15(+0.64%) |
Feb 05, 2008 | 23.84 | 24.38 | 23.48 | 23.52 | 214,968 | -0.84(-3.46%) |
Feb 04, 2008 | 24.54 | 25.34 | 24.33 | 24.37 | 299,595 | -0.19(-0.76%) |
Feb 01, 2008 | 24.69 | 25.25 | 24.04 | 24.55 | 229,372 | +0.01(+0.04%) |
Jan 31, 2008 | 22.81 | 24.56 | 22.66 | 24.54 | 394,387 | +1.45(+6.26%) |
Jan 30, 2008 | 23.02 | 23.92 | 23.00 | 23.10 | 303,765 | -0.13(-0.57%) |
Jan 29, 2008 | 23.05 | 23.52 | 22.98 | 23.23 | 303,387 | +0.36(+1.59%) |
Jan 28, 2008 | 22.69 | 22.89 | 22.40 | 22.87 | 321,939 | +0.08(+0.35%) |
Jan 25, 2008 | 23.99 | 24.04 | 22.68 | 22.79 | 511,490 | -1.06(-4.43%) |
Jan 24, 2008 | 24.55 | 25.01 | 23.72 | 23.84 | 679,004 | -0.53(-2.18%) |
Jan 23, 2008 | 22.67 | 24.42 | 22.08 | 24.38 | 428,893 | +1.21(+5.21%) |
Jan 22, 2008 | 22.89 | 24.01 | 22.89 | 23.17 | 235,968 | -0.62(-2.61%) |
Jan 21, 2008 | 22.82 | 24.26 | 22.82 | 23.79 | 505,078 | +0.00(+0.00%) |
Jan 18, 2008 | 22.82 | 24.26 | 22.82 | 23.79 | 505,078 | +0.93(+4.07%) |
Jan 17, 2008 | 22.76 | 23.30 | 22.58 | 22.86 | 262,145 | +0.14(+0.62%) |
Jan 16, 2008 | 22.30 | 23.55 | 22.30 | 22.72 | 366,963 | +0.30(+1.35%) |
Jan 15, 2008 | 22.30 | 22.99 | 22.20 | 22.42 | 307,784 | -0.45(-1.98%) |
Jan 14, 2008 | 22.54 | 23.37 | 22.24 | 22.87 | 175,243 | +0.52(+2.34%) |
Jan 11, 2008 | 22.93 | 23.06 | 22.26 | 22.34 | 148,596 | -0.72(-3.12%) |
Jan 10, 2008 | 23.12 | 23.38 | 22.51 | 23.06 | 423,966 | -0.37(-1.59%) |
Jan 09, 2008 | 22.85 | 23.55 | 22.53 | 23.44 | 259,570 | +0.55(+2.40%) |
Jan 08, 2008 | 24.10 | 24.52 | 22.87 | 22.89 | 208,049 | -1.14(-4.76%) |
Jan 07, 2008 | 23.45 | 24.63 | 23.44 | 24.03 | 258,812 | +0.64(+2.73%) |
Jan 04, 2008 | 23.92 | 24.26 | 23.25 | 23.39 | 166,038 | -0.81(-3.34%) |
Jan 03, 2008 | 24.57 | 24.80 | 23.99 | 24.20 | 209,872 | -0.42(-1.69%) |
Jan 02, 2008 | 24.50 | 24.84 | 23.92 | 24.62 | 254,261 | -0.26(-1.03%) |
Jan 01, 2008 | 25.10 | 25.12 | 24.74 | 24.87 | 345,757 | +0.00(+0.00%) |
Dec 31, 2007 | 25.10 | 25.12 | 24.74 | 24.87 | 345,757 | -0.41(-1.61%) |
Dec 28, 2007 | 25.47 | 25.85 | 25.25 | 25.28 | 161,755 | +0.07(+0.28%) |
Dec 27, 2007 | 26.40 | 26.58 | 25.14 | 25.21 | 362,674 | -1.17(-4.44%) |
Dec 26, 2007 | 26.02 | 26.65 | 25.79 | 26.38 | 304,709 | +0.18(+0.68%) |
Dec 24, 2007 | 26.35 | 26.65 | 26.08 | 26.20 | 120,407 | -0.04(-0.17%) |
Dec 21, 2007 | 26.58 | 26.82 | 25.74 | 26.25 | 996,197 | +0.04(+0.14%) |
Dec 20, 2007 | 25.71 | 26.23 | 25.21 | 26.21 | 191,618 | +0.81(+3.18%) |
Dec 19, 2007 | 25.42 | 26.04 | 25.11 | 25.41 | 436,571 | -0.12(-0.45%) |
Dec 18, 2007 | 24.99 | 25.57 | 24.80 | 25.52 | 419,983 | +0.72(+2.90%) |
Dec 17, 2007 | 24.03 | 24.88 | 23.97 | 24.80 | 280,989 | +0.59(+2.42%) |
Dec 14, 2007 | 24.33 | 24.66 | 24.03 | 24.22 | 283,843 | -0.45(-1.83%) |
Dec 13, 2007 | 24.64 | 24.71 | 24.19 | 24.67 | 160,131 | -0.16(-0.64%) |
Dec 12, 2007 | 25.26 | 25.62 | 24.23 | 24.83 | 251,773 | +0.25(+1.01%) |
Dec 11, 2007 | 25.21 | 25.59 | 24.58 | 24.58 | 310,723 | -0.77(-3.04%) |
Dec 10, 2007 | 25.25 | 25.74 | 25.21 | 25.35 | 291,112 | +0.09(+0.35%) |
Dec 07, 2007 | 25.12 | 25.26 | 24.84 | 25.26 | 180,521 | +0.25(+0.99%) |
Dec 06, 2007 | 24.57 | 25.17 | 24.53 | 25.01 | 290,101 | +0.41(+1.66%) |
Dec 05, 2007 | 24.86 | 24.89 | 24.23 | 24.61 | 184,892 | +0.12(+0.51%) |
Dec 04, 2007 | 25.04 | 25.14 | 24.32 | 24.48 | 363,003 | -0.82(-3.23%) |