Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.46 | 24.46 | 24.18 | 24.27 | 47,700 | -0.42(-1.70%) |
Feb 28, 2008 | 24.90 | 24.90 | 24.63 | 24.69 | 32,600 | -0.06(-0.24%) |
Feb 27, 2008 | 24.38 | 24.75 | 24.16 | 24.75 | 132,500 | +0.28(+1.14%) |
Feb 26, 2008 | 24.08 | 24.49 | 24.06 | 24.47 | 72,700 | +0.13(+0.53%) |
Feb 25, 2008 | 24.22 | 24.34 | 23.95 | 24.34 | 70,700 | +0.05(+0.21%) |
Feb 22, 2008 | 24.19 | 24.29 | 23.85 | 24.29 | 19,700 | +0.25(+1.04%) |
Feb 21, 2008 | 24.20 | 24.26 | 24.02 | 24.04 | 38,400 | -0.36(-1.48%) |
Feb 20, 2008 | 23.71 | 24.50 | 23.71 | 24.40 | 130,600 | +0.71(+2.99%) |
Feb 19, 2008 | 24.14 | 24.14 | 23.64 | 23.69 | 63,200 | +0.33(+1.42%) |
Feb 18, 2008 | 23.20 | 23.36 | 23.13 | 23.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.20 | 23.36 | 23.13 | 23.36 | 9,800 | +0.02(+0.09%) |
Feb 14, 2008 | 23.40 | 23.45 | 23.31 | 23.34 | 20,100 | -0.03(-0.13%) |
Feb 13, 2008 | 23.11 | 23.38 | 23.01 | 23.37 | 14,300 | +0.50(+2.19%) |
Feb 12, 2008 | 23.18 | 23.18 | 22.68 | 22.87 | 71,700 | +0.20(+0.88%) |
Feb 11, 2008 | 22.63 | 22.68 | 22.46 | 22.67 | 15,400 | +0.16(+0.71%) |
Feb 08, 2008 | 22.48 | 22.67 | 22.38 | 22.51 | 42,900 | -0.04(-0.18%) |
Feb 07, 2008 | 22.34 | 23.85 | 22.31 | 22.55 | 20,400 | -0.05(-0.22%) |
Feb 06, 2008 | 22.77 | 23.00 | 22.60 | 22.60 | 40,900 | -0.30(-1.31%) |
Feb 05, 2008 | 23.14 | 23.14 | 22.82 | 22.90 | 77,000 | -1.01(-4.24%) |
Feb 04, 2008 | 23.77 | 24.80 | 23.77 | 23.91 | 15,800 | -0.22(-0.89%) |
Feb 01, 2008 | 23.77 | 24.13 | 23.62 | 24.13 | 32,700 | +0.81(+3.47%) |
Jan 31, 2008 | 22.46 | 23.32 | 22.46 | 23.32 | 127,200 | -0.02(-0.09%) |
Jan 30, 2008 | 23.22 | 24.87 | 23.00 | 23.34 | 91,900 | +0.13(+0.56%) |
Jan 29, 2008 | 22.99 | 23.29 | 22.94 | 23.21 | 116,500 | +0.55(+2.43%) |
Jan 28, 2008 | 24.00 | 24.00 | 22.08 | 22.66 | 58,700 | +0.07(+0.31%) |
Jan 25, 2008 | 23.12 | 23.12 | 22.48 | 22.59 | 24,600 | +0.14(+0.62%) |
Jan 24, 2008 | 22.07 | 22.45 | 22.07 | 22.45 | 10,700 | +0.85(+3.94%) |
Jan 23, 2008 | 20.97 | 21.69 | 20.57 | 21.60 | 47,400 | -0.23(-1.05%) |
Jan 22, 2008 | 21.22 | 22.81 | 20.96 | 21.83 | 29,600 | -0.70(-3.11%) |
Jan 21, 2008 | 22.88 | 22.97 | 22.45 | 22.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.88 | 22.97 | 22.45 | 22.53 | 33,400 | +0.96(+4.44%) |
Jan 17, 2008 | 22.23 | 22.23 | 21.53 | 21.57 | 18,300 | -1.27(-5.55%) |
Jan 16, 2008 | 23.28 | 23.35 | 22.71 | 22.84 | 17,600 | -0.68(-2.89%) |
Jan 15, 2008 | 23.95 | 23.96 | 23.51 | 23.52 | 22,500 | -0.87(-3.57%) |
Jan 14, 2008 | 24.43 | 24.50 | 24.28 | 24.39 | 27,300 | +0.08(+0.33%) |
Jan 11, 2008 | 24.31 | 24.39 | 24.27 | 24.31 | 140,900 | -0.27(-1.10%) |
Jan 10, 2008 | 24.25 | 24.64 | 24.19 | 24.58 | 27,900 | +0.54(+2.25%) |
Jan 09, 2008 | 24.20 | 24.20 | 23.72 | 24.04 | 85,300 | -0.23(-0.95%) |
Jan 08, 2008 | 24.69 | 24.81 | 24.27 | 24.27 | 73,600 | -0.28(-1.14%) |
Jan 07, 2008 | 24.42 | 25.49 | 24.25 | 24.55 | 112,500 | -0.26(-1.05%) |
Jan 04, 2008 | 25.06 | 25.06 | 24.81 | 24.81 | 32,600 | -0.29(-1.16%) |
Jan 03, 2008 | 25.03 | 25.13 | 24.99 | 25.10 | 33,600 | -0.01(-0.04%) |
Jan 02, 2008 | 25.29 | 25.29 | 25.06 | 25.11 | 23,600 | -0.29(-1.14%) |
Jan 01, 2008 | 25.30 | 26.57 | 25.23 | 25.40 | 53,500 | +0.00(+0.00%) |
Dec 31, 2007 | 25.30 | 26.57 | 25.23 | 25.40 | 53,500 | +0.13(+0.51%) |