Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.35 | 23.85 | 23.20 | 23.75 | 872,043 | +0.40(+1.71%) |
Feb 28, 2008 | 23.35 | 23.55 | 22.70 | 23.35 | 993,043 | +0.79(+3.50%) |
Feb 27, 2008 | 22.56 | 22.60 | 21.70 | 22.56 | 1,093,033 | +0.76(+3.49%) |
Feb 26, 2008 | 21.80 | 22.00 | 21.20 | 21.80 | 232,980 | +1.15(+5.57%) |
Feb 25, 2008 | 20.65 | 20.80 | 20.35 | 20.65 | 192,826 | -0.07(-0.34%) |
Feb 22, 2008 | 20.80 | 20.72 | 20.05 | 20.72 | 425,216 | -0.08(-0.38%) |
Feb 21, 2008 | 21.10 | 21.10 | 20.10 | 20.80 | 443,188 | -0.30(-1.42%) |
Feb 20, 2008 | 22.30 | 21.70 | 20.80 | 21.10 | 119,295 | -1.20(-5.38%) |
Feb 19, 2008 | 22.45 | 22.90 | 22.12 | 22.30 | 116,439 | -0.15(-0.67%) |
Feb 18, 2008 | 22.45 | 22.55 | 21.85 | 22.45 | 103,054 | +0.00(+0.00%) |
Feb 15, 2008 | 22.45 | 22.55 | 21.85 | 22.45 | 103,054 | -0.15(-0.66%) |
Feb 14, 2008 | 22.60 | 22.95 | 22.50 | 22.60 | 184,316 | -0.75(-3.21%) |
Feb 13, 2008 | 23.35 | 23.55 | 23.00 | 23.35 | 95,244 | +1.20(+5.42%) |
Feb 12, 2008 | 22.15 | 22.75 | 22.00 | 22.15 | 108,769 | +0.46(+2.12%) |
Feb 11, 2008 | 21.69 | 21.85 | 21.30 | 21.69 | 89,250 | -0.71(-3.17%) |
Feb 08, 2008 | 22.40 | 22.91 | 22.05 | 22.40 | 243,401 | -1.00(-4.27%) |
Feb 07, 2008 | 23.47 | 23.85 | 23.20 | 23.40 | 166,240 | -0.07(-0.30%) |
Feb 06, 2008 | 23.47 | 24.60 | 23.47 | 23.47 | 180,934 | +0.42(+1.82%) |
Feb 05, 2008 | 24.90 | 24.05 | 22.85 | 23.05 | 192,904 | -1.85(-7.43%) |
Feb 04, 2008 | 26.45 | 25.60 | 21.88 | 24.90 | 465,764 | -1.55(-5.86%) |
Feb 01, 2008 | 24.85 | 26.75 | 25.75 | 26.45 | 540,091 | +1.60(+6.44%) |
Jan 31, 2008 | 24.85 | 25.15 | 24.30 | 24.85 | 263,109 | +0.60(+2.47%) |
Jan 30, 2008 | 24.25 | 24.90 | 23.15 | 24.25 | 182,181 | +1.10(+4.75%) |
Jan 29, 2008 | 23.15 | 23.80 | 22.55 | 23.15 | 1,814,086 | +1.65(+7.67%) |
Jan 28, 2008 | 21.85 | 21.50 | 20.45 | 21.50 | 485,694 | -0.35(-1.60%) |
Jan 25, 2008 | 22.30 | 22.95 | 21.45 | 21.85 | 976,679 | -0.45(-2.02%) |
Jan 24, 2008 | 22.30 | 22.90 | 21.40 | 22.30 | 2,543,895 | -1.95(-8.04%) |
Jan 23, 2008 | 24.25 | 24.40 | 22.20 | 24.25 | 543,307 | -0.15(-0.61%) |
Jan 22, 2008 | 25.25 | 24.60 | 22.70 | 24.40 | 299,655 | -0.85(-3.37%) |
Jan 21, 2008 | 25.25 | 130.00 | 24.77 | 25.25 | 2,877,010 | +0.00(+0.00%) |
Jan 18, 2008 | 25.25 | 130.00 | 24.77 | 25.25 | 2,877,010 | -1.70(-6.31%) |
Jan 17, 2008 | 26.95 | 28.15 | 26.80 | 26.95 | 227,327 | -1.05(-3.75%) |
Jan 16, 2008 | 28.00 | 28.45 | 27.80 | 28.00 | 240,901 | -0.40(-1.41%) |
Jan 15, 2008 | 29.40 | 29.15 | 28.25 | 28.40 | 399,589 | -1.00(-3.40%) |
Jan 14, 2008 | 28.70 | 29.60 | 28.76 | 29.40 | 401,018 | +0.70(+2.44%) |
Jan 11, 2008 | 28.70 | 28.95 | 28.49 | 28.70 | 236,974 | -0.14(-0.49%) |
Jan 10, 2008 | 28.84 | 28.84 | 27.95 | 28.84 | 227,075 | +0.63(+2.23%) |
Jan 09, 2008 | 27.51 | 28.21 | 27.65 | 28.21 | 525,466 | +0.70(+2.54%) |
Jan 08, 2008 | 27.51 | 28.45 | 27.51 | 27.51 | 227,488 | -1.19(-4.15%) |
Jan 07, 2008 | 28.26 | 28.80 | 28.39 | 28.70 | 230,109 | +0.44(+1.56%) |
Jan 04, 2008 | 28.26 | 28.93 | 28.25 | 28.26 | 237,821 | -0.58(-2.01%) |
Jan 03, 2008 | 28.84 | 29.00 | 28.45 | 28.84 | 236,074 | +0.04(+0.14%) |
Jan 02, 2008 | 29.05 | 29.25 | 28.65 | 28.80 | 314,572 | -0.25(-0.86%) |
Jan 01, 2008 | 29.05 | 29.20 | 28.65 | 29.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.05 | 29.20 | 28.65 | 29.05 | 171,406 | +0.00(+0.00%) |
Dec 28, 2007 | 29.05 | 29.25 | 29.00 | 29.05 | 95,664 | +0.48(+1.68%) |
Dec 27, 2007 | 28.90 | 28.95 | 28.55 | 28.57 | 243,949 | -0.33(-1.14%) |
Dec 26, 2007 | 28.90 | 29.10 | 28.40 | 28.90 | 261,977 | +0.40(+1.40%) |
Dec 24, 2007 | 28.50 | 28.85 | 28.20 | 28.50 | 164,643 | +0.02(+0.07%) |
Dec 21, 2007 | 28.48 | 28.65 | 28.15 | 28.48 | 175,238 | +0.48(+1.71%) |
Dec 20, 2007 | 28.00 | 28.35 | 27.85 | 28.00 | 250,883 | -0.05(-0.18%) |
Dec 19, 2007 | 28.40 | 28.55 | 27.85 | 28.05 | 231,918 | -0.35(-1.23%) |
Dec 18, 2007 | 28.40 | 28.95 | 28.20 | 28.40 | 265,465 | +0.60(+2.16%) |
Dec 17, 2007 | 28.45 | 28.85 | 27.75 | 27.80 | 389,707 | -0.65(-2.28%) |
Dec 14, 2007 | 28.45 | 29.15 | 28.45 | 28.45 | 300,830 | -1.65(-5.48%) |
Dec 13, 2007 | 30.81 | 30.25 | 29.60 | 30.10 | 242,365 | -0.71(-2.30%) |
Dec 12, 2007 | 30.81 | 31.65 | 30.35 | 30.81 | 442,916 | +0.31(+1.02%) |
Dec 11, 2007 | 30.50 | 31.86 | 30.25 | 30.50 | 203,095 | -1.19(-3.76%) |
Dec 10, 2007 | 31.69 | 32.00 | 31.55 | 31.69 | 183,089 | +0.59(+1.90%) |
Dec 07, 2007 | 30.95 | 31.50 | 30.99 | 31.10 | 153,871 | +0.15(+0.48%) |
Dec 06, 2007 | 29.95 | 31.05 | 30.40 | 30.95 | 398,227 | +1.00(+3.34%) |
Dec 05, 2007 | 29.95 | 30.20 | 29.80 | 29.95 | 412,443 | +0.05(+0.17%) |
Dec 04, 2007 | 29.90 | 30.00 | 29.55 | 29.90 | 204,161 | -0.60(-1.97%) |