Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.76 | 28.90 | 28.16 | 28.39 | 570,082 | -0.46(-1.60%) |
Feb 28, 2008 | 29.37 | 29.80 | 28.78 | 28.85 | 684,508 | -0.90(-3.03%) |
Feb 27, 2008 | 29.73 | 30.22 | 29.22 | 29.76 | 512,686 | +0.02(+0.08%) |
Feb 26, 2008 | 29.38 | 30.17 | 29.09 | 29.73 | 1,162,861 | +0.16(+0.55%) |
Feb 25, 2008 | 28.90 | 29.63 | 28.47 | 29.57 | 863,900 | +0.70(+2.43%) |
Feb 22, 2008 | 28.09 | 28.88 | 27.70 | 28.87 | 705,831 | +0.67(+2.39%) |
Feb 21, 2008 | 28.72 | 29.13 | 27.92 | 28.19 | 510,841 | -0.30(-1.07%) |
Feb 20, 2008 | 28.11 | 28.72 | 27.87 | 28.50 | 547,026 | +0.33(+1.18%) |
Feb 19, 2008 | 28.25 | 28.40 | 27.70 | 28.16 | 478,286 | -0.13(-0.48%) |
Feb 18, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 525,129 | +0.56(+2.03%) |
Feb 14, 2008 | 28.01 | 28.14 | 27.54 | 27.74 | 634,721 | -0.27(-0.96%) |
Feb 13, 2008 | 27.75 | 28.02 | 27.17 | 28.01 | 509,965 | +0.57(+2.09%) |
Feb 12, 2008 | 26.47 | 27.47 | 26.42 | 27.43 | 683,987 | +1.02(+3.86%) |
Feb 11, 2008 | 27.11 | 27.29 | 26.26 | 26.41 | 863,208 | -0.78(-2.86%) |
Feb 08, 2008 | 26.94 | 28.60 | 26.94 | 27.19 | 1,073,995 | -0.90(-3.19%) |
Feb 07, 2008 | 26.79 | 28.26 | 26.65 | 28.09 | 818,674 | +1.10(+4.06%) |
Feb 06, 2008 | 27.58 | 28.25 | 26.99 | 26.99 | 432,470 | -0.58(-2.10%) |
Feb 05, 2008 | 27.54 | 28.80 | 27.54 | 27.57 | 878,039 | -0.70(-2.46%) |
Feb 04, 2008 | 28.22 | 28.61 | 27.46 | 28.27 | 755,770 | +0.42(+1.51%) |
Feb 01, 2008 | 26.64 | 27.92 | 26.55 | 27.85 | 462,487 | +1.02(+3.82%) |
Jan 31, 2008 | 26.09 | 27.14 | 25.79 | 26.82 | 661,198 | +0.15(+0.57%) |
Jan 30, 2008 | 27.05 | 28.18 | 26.48 | 26.67 | 540,428 | -0.56(-2.04%) |
Jan 29, 2008 | 27.22 | 27.39 | 26.70 | 27.23 | 454,631 | -0.02(-0.06%) |
Jan 28, 2008 | 26.35 | 27.47 | 25.99 | 27.24 | 387,256 | +0.90(+3.40%) |
Jan 25, 2008 | 26.85 | 27.16 | 26.07 | 26.35 | 664,514 | -0.01(-0.02%) |
Jan 24, 2008 | 27.09 | 27.09 | 26.02 | 26.35 | 485,968 | -0.67(-2.47%) |
Jan 23, 2008 | 24.62 | 27.19 | 24.35 | 27.02 | 1,054,235 | +2.08(+8.36%) |
Jan 22, 2008 | 23.64 | 25.61 | 23.42 | 24.94 | 528,565 | +0.69(+2.85%) |
Jan 21, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 637,122 | -0.54(-2.20%) |
Jan 17, 2008 | 24.73 | 25.41 | 24.42 | 24.79 | 493,057 | -0.06(-0.24%) |
Jan 16, 2008 | 24.28 | 25.56 | 24.28 | 24.85 | 455,143 | +0.63(+2.61%) |
Jan 15, 2008 | 24.59 | 24.60 | 23.78 | 24.22 | 435,089 | -0.52(-2.11%) |
Jan 14, 2008 | 24.92 | 24.92 | 24.01 | 24.74 | 608,679 | +0.22(+0.88%) |
Jan 11, 2008 | 24.42 | 25.07 | 23.80 | 24.52 | 753,676 | -0.13(-0.55%) |
Jan 10, 2008 | 23.57 | 25.41 | 23.26 | 24.66 | 882,365 | +0.71(+2.96%) |
Jan 09, 2008 | 22.92 | 24.08 | 22.41 | 23.95 | 1,126,112 | +1.00(+4.34%) |
Jan 08, 2008 | 23.81 | 24.50 | 22.95 | 22.95 | 762,405 | -0.68(-2.90%) |
Jan 07, 2008 | 23.32 | 23.91 | 22.97 | 23.64 | 402,806 | +0.39(+1.69%) |
Jan 04, 2008 | 23.67 | 23.67 | 23.11 | 23.25 | 413,400 | -0.69(-2.89%) |
Jan 03, 2008 | 25.20 | 25.52 | 23.94 | 23.94 | 604,061 | -1.25(-4.97%) |
Jan 02, 2008 | 25.04 | 25.62 | 24.66 | 25.19 | 610,052 | +0.16(+0.63%) |
Jan 01, 2008 | 24.85 | 25.04 | 24.45 | 25.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.85 | 25.04 | 24.45 | 25.03 | 387,828 | -0.05(-0.21%) |
Dec 28, 2007 | 25.29 | 25.84 | 25.00 | 25.08 | 350,622 | +0.05(+0.19%) |
Dec 27, 2007 | 25.82 | 25.96 | 25.01 | 25.04 | 283,845 | -0.88(-3.41%) |
Dec 26, 2007 | 26.55 | 26.61 | 25.65 | 25.92 | 265,913 | -0.87(-3.24%) |
Dec 24, 2007 | 25.47 | 27.05 | 25.41 | 26.79 | 459,413 | +1.64(+6.52%) |
Dec 21, 2007 | 25.53 | 25.59 | 25.04 | 25.15 | 835,713 | -0.08(-0.30%) |
Dec 20, 2007 | 26.01 | 26.12 | 24.56 | 25.22 | 440,114 | -0.50(-1.93%) |
Dec 19, 2007 | 25.36 | 25.84 | 25.22 | 25.72 | 349,941 | +0.27(+1.06%) |
Dec 18, 2007 | 25.16 | 25.61 | 24.53 | 25.45 | 477,386 | +0.26(+1.05%) |
Dec 17, 2007 | 25.72 | 25.98 | 25.19 | 25.19 | 485,201 | -0.74(-2.87%) |
Dec 14, 2007 | 25.91 | 26.63 | 25.76 | 25.93 | 478,711 | -0.39(-1.47%) |
Dec 13, 2007 | 26.06 | 26.44 | 25.54 | 26.32 | 363,602 | -0.05(-0.20%) |
Dec 12, 2007 | 27.03 | 27.71 | 26.09 | 26.37 | 548,809 | -0.12(-0.44%) |
Dec 11, 2007 | 28.54 | 28.83 | 26.49 | 26.49 | 381,022 | -2.00(-7.01%) |
Dec 10, 2007 | 28.22 | 28.54 | 27.84 | 28.49 | 252,255 | +0.33(+1.16%) |
Dec 07, 2007 | 28.11 | 28.75 | 27.85 | 28.16 | 384,096 | +0.08(+0.29%) |
Dec 06, 2007 | 26.79 | 28.22 | 26.79 | 28.08 | 538,164 | +1.18(+4.40%) |
Dec 05, 2007 | 27.02 | 27.19 | 26.57 | 26.89 | 450,703 | +0.48(+1.82%) |
Dec 04, 2007 | 26.91 | 27.16 | 26.41 | 26.41 | 405,444 | -0.78(-2.88%) |