Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.40 | 24.46 | 24.03 | 24.25 | 6,400 | -0.10(-0.41%) |
Feb 28, 2008 | 24.21 | 24.50 | 24.20 | 24.35 | 2,000 | -0.05(-0.20%) |
Feb 27, 2008 | 24.15 | 25.00 | 24.01 | 24.40 | 5,300 | +0.10(+0.41%) |
Feb 26, 2008 | 24.31 | 24.31 | 24.30 | 24.30 | 900 | -0.20(-0.82%) |
Feb 25, 2008 | 24.31 | 24.50 | 24.31 | 24.50 | 1,500 | +0.26(+1.07%) |
Feb 22, 2008 | 24.10 | 24.24 | 24.10 | 24.24 | 1,900 | +0.14(+0.58%) |
Feb 21, 2008 | 24.45 | 24.45 | 24.02 | 24.10 | 5,900 | -0.49(-1.99%) |
Feb 20, 2008 | 24.01 | 25.00 | 24.01 | 24.59 | 8,625 | +0.24(+0.99%) |
Feb 19, 2008 | 24.25 | 24.35 | 24.00 | 24.35 | 5,500 | +0.24(+1.00%) |
Feb 18, 2008 | 24.08 | 24.11 | 24.00 | 24.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.08 | 24.11 | 24.00 | 24.11 | 3,200 | +0.11(+0.46%) |
Feb 14, 2008 | 24.09 | 24.09 | 24.00 | 24.00 | 2,200 | -0.24(-0.99%) |
Feb 13, 2008 | 24.19 | 24.24 | 24.01 | 24.24 | 2,900 | +0.01(+0.04%) |
Feb 12, 2008 | 24.07 | 24.50 | 24.01 | 24.23 | 9,020 | +0.16(+0.66%) |
Feb 11, 2008 | 24.07 | 24.30 | 24.07 | 24.07 | 5,200 | -0.04(-0.17%) |
Feb 08, 2008 | 24.19 | 24.25 | 24.04 | 24.11 | 5,300 | -0.03(-0.12%) |
Feb 07, 2008 | 24.30 | 24.30 | 24.03 | 24.14 | 7,000 | -0.31(-1.27%) |
Feb 06, 2008 | 24.85 | 24.85 | 24.45 | 24.45 | 8,800 | -0.15(-0.61%) |
Feb 05, 2008 | 24.55 | 24.60 | 24.17 | 24.60 | 6,400 | +0.09(+0.37%) |
Feb 04, 2008 | 24.55 | 24.55 | 24.30 | 24.51 | 2,700 | -0.39(-1.57%) |
Feb 01, 2008 | 24.75 | 24.90 | 24.41 | 24.90 | 14,360 | +0.25(+1.01%) |
Jan 31, 2008 | 24.45 | 24.66 | 24.33 | 24.65 | 8,100 | +0.17(+0.69%) |
Jan 30, 2008 | 24.06 | 24.48 | 23.81 | 24.48 | 6,400 | +0.42(+1.75%) |
Jan 29, 2008 | 24.06 | 24.30 | 24.06 | 24.06 | 3,400 | -0.14(-0.58%) |
Jan 28, 2008 | 23.93 | 24.20 | 23.93 | 24.20 | 16,500 | +0.23(+0.96%) |
Jan 25, 2008 | 24.05 | 24.05 | 22.91 | 23.97 | 8,500 | +0.16(+0.67%) |
Jan 24, 2008 | 23.95 | 24.01 | 23.80 | 23.81 | 8,500 | -0.17(-0.71%) |
Jan 23, 2008 | 23.50 | 23.99 | 23.50 | 23.98 | 4,200 | +0.23(+0.97%) |
Jan 22, 2008 | 23.60 | 23.75 | 23.60 | 23.75 | 6,200 | +0.40(+1.71%) |
Jan 21, 2008 | 23.35 | 23.85 | 23.34 | 23.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.35 | 23.85 | 23.34 | 23.35 | 4,000 | -0.15(-0.64%) |
Jan 17, 2008 | 23.40 | 23.65 | 23.28 | 23.50 | 1,600 | -0.07(-0.30%) |
Jan 16, 2008 | 23.45 | 23.60 | 22.04 | 23.57 | 5,900 | -0.02(-0.08%) |
Jan 15, 2008 | 23.66 | 23.66 | 22.51 | 23.59 | 5,100 | -0.20(-0.84%) |
Jan 14, 2008 | 23.19 | 24.30 | 23.19 | 23.79 | 8,100 | +0.64(+2.76%) |
Jan 11, 2008 | 22.89 | 23.25 | 22.88 | 23.15 | 4,700 | +0.12(+0.52%) |
Jan 10, 2008 | 23.00 | 23.09 | 22.76 | 23.03 | 4,300 | +0.14(+0.61%) |
Jan 09, 2008 | 22.65 | 22.89 | 22.51 | 22.89 | 8,900 | +0.32(+1.42%) |
Jan 08, 2008 | 23.10 | 23.11 | 22.45 | 22.57 | 14,470 | -0.73(-3.13%) |
Jan 07, 2008 | 23.10 | 23.30 | 23.08 | 23.30 | 7,400 | +0.10(+0.43%) |
Jan 04, 2008 | 23.40 | 23.40 | 23.00 | 23.20 | 4,100 | -0.14(-0.60%) |
Jan 03, 2008 | 22.50 | 23.34 | 22.50 | 23.34 | 9,000 | +0.79(+3.50%) |
Jan 02, 2008 | 21.89 | 22.60 | 21.89 | 22.55 | 7,600 | +0.56(+2.55%) |
Jan 01, 2008 | 22.57 | 22.57 | 21.81 | 21.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.57 | 22.57 | 21.81 | 21.99 | 35,670 | -0.48(-2.14%) |
Dec 28, 2007 | 22.15 | 22.49 | 21.91 | 22.47 | 35,710 | +0.17(+0.76%) |
Dec 27, 2007 | 22.05 | 22.44 | 22.05 | 22.30 | 26,700 | +0.25(+1.13%) |
Dec 26, 2007 | 22.30 | 22.34 | 21.86 | 22.05 | 14,500 | -0.09(-0.41%) |
Dec 24, 2007 | 22.46 | 22.46 | 22.03 | 22.14 | 14,000 | -0.22(-0.98%) |
Dec 21, 2007 | 22.33 | 22.53 | 22.27 | 22.36 | 17,600 | -0.06(-0.27%) |
Dec 20, 2007 | 22.47 | 22.68 | 22.42 | 22.42 | 8,500 | -0.13(-0.58%) |
Dec 19, 2007 | 22.65 | 22.73 | 22.46 | 22.55 | 11,300 | -0.09(-0.40%) |
Dec 18, 2007 | 22.70 | 22.70 | 22.46 | 22.64 | 13,200 | +0.00(+0.00%) |
Dec 17, 2007 | 22.77 | 22.81 | 22.42 | 22.64 | 5,800 | -0.18(-0.79%) |
Dec 14, 2007 | 22.76 | 22.85 | 22.60 | 22.82 | 17,700 | +0.06(+0.26%) |
Dec 13, 2007 | 22.85 | 22.90 | 22.76 | 22.76 | 7,500 | -0.21(-0.91%) |
Dec 12, 2007 | 22.95 | 22.99 | 22.80 | 22.97 | 8,600 | +0.13(+0.57%) |
Dec 11, 2007 | 22.90 | 22.90 | 22.70 | 22.84 | 8,800 | +0.09(+0.40%) |
Dec 10, 2007 | 23.12 | 23.12 | 22.56 | 22.75 | 16,600 | -0.30(-1.30%) |
Dec 07, 2007 | 23.03 | 23.12 | 22.91 | 23.05 | 10,200 | -0.13(-0.56%) |
Dec 06, 2007 | 23.65 | 23.65 | 22.68 | 23.18 | 35,400 | -0.67(-2.81%) |
Dec 05, 2007 | 23.65 | 23.85 | 23.40 | 23.85 | 5,600 | -0.30(-1.24%) |
Dec 04, 2007 | 23.92 | 24.30 | 23.85 | 24.15 | 7,500 | +0.13(+0.54%) |