Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.27 | 28.07 | 26.48 | 26.66 | 125,273 | -0.95(-3.46%) |
Feb 28, 2008 | 29.03 | 29.19 | 27.56 | 27.61 | 109,033 | -1.59(-5.45%) |
Feb 27, 2008 | 28.07 | 29.21 | 28.07 | 29.21 | 155,166 | +0.84(+2.97%) |
Feb 26, 2008 | 27.64 | 28.87 | 27.64 | 28.36 | 93,753 | +0.48(+1.73%) |
Feb 25, 2008 | 27.38 | 28.16 | 27.21 | 27.88 | 107,685 | +0.46(+1.66%) |
Feb 22, 2008 | 27.49 | 27.55 | 26.51 | 27.43 | 130,399 | +0.03(+0.09%) |
Feb 21, 2008 | 28.11 | 28.78 | 27.30 | 27.40 | 169,816 | -0.46(-1.67%) |
Feb 20, 2008 | 26.76 | 27.86 | 26.72 | 27.86 | 144,087 | +0.96(+3.58%) |
Feb 19, 2008 | 27.15 | 27.56 | 26.71 | 26.90 | 117,983 | +0.05(+0.19%) |
Feb 18, 2008 | 26.95 | 27.19 | 26.45 | 26.85 | 267,797 | +0.00(+0.00%) |
Feb 15, 2008 | 26.95 | 27.19 | 26.45 | 26.85 | 267,797 | -0.26(-0.95%) |
Feb 14, 2008 | 28.07 | 28.32 | 26.86 | 27.11 | 223,009 | -0.95(-3.40%) |
Feb 13, 2008 | 27.38 | 28.29 | 27.25 | 28.06 | 152,093 | +1.00(+3.69%) |
Feb 12, 2008 | 26.89 | 27.51 | 26.89 | 27.06 | 144,882 | +0.26(+0.96%) |
Feb 11, 2008 | 26.81 | 27.21 | 26.75 | 26.81 | 150,436 | +0.00(+0.00%) |
Feb 08, 2008 | 26.70 | 27.34 | 26.59 | 26.81 | 113,394 | -0.02(-0.06%) |
Feb 07, 2008 | 26.94 | 27.96 | 26.42 | 26.82 | 160,751 | -0.22(-0.83%) |
Feb 06, 2008 | 27.00 | 27.83 | 27.00 | 27.05 | 192,670 | +0.21(+0.80%) |
Feb 05, 2008 | 26.69 | 27.78 | 26.55 | 26.83 | 269,485 | -0.34(-1.27%) |
Feb 04, 2008 | 28.03 | 28.10 | 26.67 | 27.18 | 457,800 | -0.87(-3.10%) |
Feb 01, 2008 | 28.66 | 29.09 | 27.82 | 28.05 | 273,038 | -0.56(-1.95%) |
Jan 31, 2008 | 27.35 | 29.08 | 27.35 | 28.60 | 404,399 | +0.80(+2.88%) |
Jan 30, 2008 | 27.89 | 28.85 | 27.20 | 27.80 | 820,306 | +3.47(+14.24%) |
Jan 29, 2008 | 24.92 | 24.92 | 23.87 | 24.34 | 246,854 | -0.26(-1.05%) |
Jan 28, 2008 | 24.05 | 24.95 | 23.66 | 24.60 | 153,465 | +0.45(+1.85%) |
Jan 25, 2008 | 24.64 | 25.22 | 23.83 | 24.15 | 198,637 | -0.69(-2.77%) |
Jan 24, 2008 | 24.94 | 25.16 | 24.35 | 24.84 | 293,362 | -0.01(-0.03%) |
Jan 23, 2008 | 23.73 | 24.98 | 23.44 | 24.85 | 353,256 | +0.71(+2.92%) |
Jan 22, 2008 | 23.48 | 24.94 | 22.89 | 24.14 | 636,272 | -0.09(-0.35%) |
Jan 21, 2008 | 24.68 | 25.02 | 23.93 | 24.23 | 221,950 | +0.00(+0.00%) |
Jan 18, 2008 | 24.68 | 25.02 | 23.93 | 24.23 | 221,950 | -0.03(-0.14%) |
Jan 17, 2008 | 25.27 | 25.74 | 24.17 | 24.26 | 182,053 | -0.87(-3.46%) |
Jan 16, 2008 | 25.46 | 25.84 | 25.10 | 25.13 | 299,934 | -0.34(-1.32%) |
Jan 15, 2008 | 26.03 | 26.85 | 25.39 | 25.46 | 210,984 | -0.94(-3.55%) |
Jan 14, 2008 | 26.02 | 26.83 | 25.88 | 26.40 | 133,810 | -0.23(-0.87%) |
Jan 11, 2008 | 26.92 | 27.71 | 26.18 | 26.63 | 537,435 | -0.52(-1.93%) |
Jan 10, 2008 | 27.35 | 27.63 | 26.89 | 27.16 | 260,411 | -0.46(-1.65%) |
Jan 09, 2008 | 27.16 | 27.87 | 26.57 | 27.61 | 129,194 | +0.41(+1.52%) |
Jan 08, 2008 | 28.39 | 29.03 | 27.20 | 27.20 | 132,871 | -1.03(-3.66%) |
Jan 07, 2008 | 28.37 | 28.96 | 27.95 | 28.23 | 166,930 | +0.03(+0.09%) |
Jan 04, 2008 | 29.81 | 30.43 | 28.04 | 28.21 | 264,321 | -1.88(-6.26%) |
Jan 03, 2008 | 31.30 | 31.71 | 30.09 | 30.09 | 152,645 | -1.07(-3.45%) |
Jan 02, 2008 | 30.99 | 31.48 | 30.56 | 31.17 | 118,776 | +0.06(+0.19%) |
Jan 01, 2008 | 31.42 | 31.96 | 30.96 | 31.11 | 104,413 | +0.00(+0.00%) |
Dec 31, 2007 | 31.42 | 31.96 | 30.96 | 31.11 | 104,413 | -0.53(-1.69%) |
Dec 28, 2007 | 32.14 | 32.15 | 31.57 | 31.64 | 54,339 | -0.34(-1.05%) |
Dec 27, 2007 | 32.55 | 33.08 | 31.95 | 31.98 | 145,241 | -0.56(-1.72%) |
Dec 26, 2007 | 32.21 | 32.95 | 32.05 | 32.53 | 78,067 | -0.08(-0.24%) |
Dec 24, 2007 | 32.03 | 32.78 | 31.42 | 32.61 | 52,892 | +0.46(+1.42%) |
Dec 21, 2007 | 31.80 | 32.31 | 31.43 | 32.16 | 247,979 | +0.87(+2.78%) |
Dec 20, 2007 | 30.96 | 31.32 | 30.38 | 31.29 | 116,184 | +0.59(+1.93%) |
Dec 19, 2007 | 31.08 | 31.29 | 30.69 | 30.69 | 92,169 | -0.39(-1.25%) |
Dec 18, 2007 | 31.02 | 31.18 | 30.44 | 31.08 | 143,932 | +0.38(+1.23%) |
Dec 17, 2007 | 31.15 | 31.36 | 30.70 | 30.70 | 93,249 | -0.67(-2.14%) |
Dec 14, 2007 | 31.42 | 31.84 | 31.07 | 31.37 | 104,497 | -0.33(-1.03%) |
Dec 13, 2007 | 31.62 | 32.02 | 31.62 | 31.70 | 92,939 | -0.23(-0.73%) |
Dec 12, 2007 | 32.57 | 32.67 | 31.73 | 31.93 | 105,979 | +0.20(+0.62%) |
Dec 11, 2007 | 32.38 | 32.83 | 31.62 | 31.73 | 117,407 | -0.58(-1.81%) |
Dec 10, 2007 | 31.89 | 32.35 | 31.61 | 32.32 | 122,375 | +0.44(+1.38%) |
Dec 07, 2007 | 31.76 | 32.22 | 30.99 | 31.88 | 87,966 | +0.15(+0.46%) |
Dec 06, 2007 | 31.30 | 31.91 | 31.24 | 31.73 | 85,217 | +0.32(+1.01%) |
Dec 05, 2007 | 31.36 | 31.48 | 30.95 | 31.42 | 83,547 | +0.54(+1.75%) |
Dec 04, 2007 | 30.98 | 31.04 | 30.53 | 30.87 | 128,097 | -0.39(-1.24%) |