Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.80 | 22.07 | 21.38 | 21.60 | 707,052 | -0.60(-2.70%) |
Feb 28, 2008 | 23.95 | 23.97 | 22.10 | 22.20 | 690,125 | -0.33(-1.46%) |
Feb 27, 2008 | 21.73 | 22.53 | 21.55 | 22.53 | 621,155 | +0.56(+2.55%) |
Feb 26, 2008 | 21.87 | 22.15 | 21.58 | 21.97 | 730,073 | -0.09(-0.41%) |
Feb 25, 2008 | 21.68 | 22.39 | 21.60 | 22.06 | 597,152 | +0.34(+1.57%) |
Feb 22, 2008 | 22.08 | 22.16 | 21.23 | 21.72 | 510,897 | -0.43(-1.94%) |
Feb 21, 2008 | 21.13 | 22.31 | 21.09 | 22.15 | 1,154,789 | +1.21(+5.78%) |
Feb 20, 2008 | 23.85 | 23.85 | 20.58 | 20.94 | 3,910,651 | -3.46(-14.18%) |
Feb 19, 2008 | 25.18 | 25.21 | 24.27 | 24.40 | 400,282 | -0.71(-2.83%) |
Feb 18, 2008 | 24.48 | 25.23 | 24.27 | 25.11 | 442,201 | +0.00(+0.00%) |
Feb 15, 2008 | 24.48 | 25.23 | 24.27 | 25.11 | 442,201 | +0.46(+1.87%) |
Feb 14, 2008 | 25.34 | 25.34 | 24.24 | 24.65 | 671,720 | -0.73(-2.88%) |
Feb 13, 2008 | 25.60 | 25.64 | 24.90 | 25.38 | 429,531 | +0.08(+0.32%) |
Feb 12, 2008 | 25.11 | 25.55 | 24.86 | 25.30 | 261,021 | +0.27(+1.08%) |
Feb 11, 2008 | 25.21 | 25.58 | 24.78 | 25.03 | 241,782 | -0.22(-0.87%) |
Feb 08, 2008 | 25.76 | 25.92 | 25.02 | 25.25 | 372,959 | -0.62(-2.40%) |
Feb 07, 2008 | 24.95 | 26.05 | 24.95 | 25.87 | 262,510 | +0.83(+3.31%) |
Feb 06, 2008 | 25.96 | 25.96 | 25.00 | 25.04 | 171,776 | -0.76(-2.95%) |
Feb 05, 2008 | 25.65 | 26.55 | 25.65 | 25.80 | 440,974 | -0.24(-0.92%) |
Feb 04, 2008 | 26.83 | 26.83 | 26.00 | 26.04 | 306,523 | -0.81(-3.02%) |
Feb 01, 2008 | 26.49 | 27.06 | 26.43 | 26.85 | 323,403 | +0.41(+1.55%) |
Jan 31, 2008 | 26.19 | 27.12 | 26.10 | 26.44 | 505,274 | -0.01(-0.04%) |
Jan 30, 2008 | 26.78 | 27.16 | 26.26 | 26.45 | 291,508 | -0.58(-2.15%) |
Jan 29, 2008 | 27.17 | 27.17 | 26.40 | 27.03 | 225,697 | +0.07(+0.26%) |
Jan 28, 2008 | 25.86 | 27.04 | 25.62 | 26.96 | 400,146 | +0.99(+3.81%) |
Jan 25, 2008 | 26.20 | 26.50 | 25.46 | 25.97 | 288,890 | +0.14(+0.54%) |
Jan 24, 2008 | 26.16 | 26.68 | 25.42 | 25.83 | 532,307 | -0.27(-1.03%) |
Jan 23, 2008 | 24.53 | 26.22 | 24.49 | 26.10 | 593,224 | +0.93(+3.69%) |
Jan 22, 2008 | 24.91 | 25.46 | 24.50 | 25.17 | 861,371 | +0.16(+0.64%) |
Jan 21, 2008 | 26.03 | 26.74 | 24.99 | 25.01 | 704,334 | +0.00(+0.00%) |
Jan 18, 2008 | 26.03 | 26.74 | 24.99 | 25.01 | 704,334 | -1.31(-4.98%) |
Jan 17, 2008 | 26.30 | 26.62 | 25.40 | 26.32 | 719,470 | +0.06(+0.23%) |
Jan 16, 2008 | 26.33 | 26.55 | 25.42 | 26.26 | 1,072,408 | -0.19(-0.72%) |
Jan 15, 2008 | 27.08 | 28.16 | 26.21 | 26.45 | 2,064,315 | -0.96(-3.50%) |
Jan 14, 2008 | 27.56 | 28.21 | 27.05 | 27.41 | 656,689 | +0.08(+0.29%) |
Jan 11, 2008 | 28.15 | 28.88 | 27.33 | 27.33 | 442,425 | -0.99(-3.50%) |
Jan 10, 2008 | 27.75 | 28.77 | 27.75 | 28.32 | 820,560 | +0.23(+0.82%) |
Jan 09, 2008 | 27.99 | 28.60 | 27.44 | 28.09 | 892,494 | +0.11(+0.39%) |
Jan 08, 2008 | 28.72 | 29.60 | 27.98 | 27.98 | 750,330 | -0.61(-2.13%) |
Jan 07, 2008 | 29.51 | 29.69 | 28.44 | 28.59 | 506,627 | -0.74(-2.52%) |
Jan 04, 2008 | 29.59 | 30.34 | 29.14 | 29.33 | 510,208 | -0.68(-2.27%) |
Jan 03, 2008 | 29.41 | 30.57 | 29.34 | 30.01 | 466,030 | +0.72(+2.46%) |
Jan 02, 2008 | 29.78 | 30.25 | 29.08 | 29.29 | 607,597 | -0.71(-2.37%) |
Jan 01, 2008 | 29.79 | 30.39 | 29.70 | 30.00 | 269,950 | +0.00(+0.00%) |
Dec 31, 2007 | 29.79 | 30.39 | 29.70 | 30.00 | 269,950 | -0.16(-0.53%) |
Dec 28, 2007 | 30.05 | 30.68 | 30.01 | 30.16 | 222,492 | +0.25(+0.84%) |
Dec 27, 2007 | 31.12 | 31.12 | 29.83 | 29.91 | 349,700 | -1.23(-3.95%) |
Dec 26, 2007 | 31.19 | 31.19 | 30.50 | 31.14 | 319,632 | +0.03(+0.10%) |
Dec 24, 2007 | 30.45 | 31.19 | 30.34 | 31.11 | 132,289 | +0.79(+2.61%) |
Dec 21, 2007 | 30.26 | 30.40 | 29.68 | 30.32 | 837,954 | +0.31(+1.03%) |
Dec 20, 2007 | 29.81 | 30.08 | 28.75 | 30.01 | 1,048,055 | +0.57(+1.94%) |
Dec 19, 2007 | 29.69 | 29.98 | 29.30 | 29.44 | 990,317 | -0.36(-1.21%) |
Dec 18, 2007 | 30.07 | 30.12 | 29.25 | 29.80 | 875,688 | +0.15(+0.51%) |
Dec 17, 2007 | 29.28 | 29.92 | 28.91 | 29.65 | 1,052,172 | +0.79(+2.74%) |
Dec 14, 2007 | 28.09 | 29.23 | 28.09 | 28.86 | 1,236,365 | +0.32(+1.12%) |
Dec 13, 2007 | 29.45 | 29.93 | 26.83 | 28.54 | 5,499,081 | -4.03(-12.37%) |
Dec 12, 2007 | 32.54 | 32.92 | 32.11 | 32.57 | 627,370 | +0.98(+3.10%) |
Dec 11, 2007 | 33.07 | 33.23 | 31.52 | 31.59 | 453,033 | -1.25(-3.81%) |
Dec 10, 2007 | 33.19 | 33.22 | 32.79 | 32.84 | 399,708 | -0.26(-0.79%) |
Dec 07, 2007 | 33.16 | 33.19 | 32.60 | 33.10 | 454,245 | +0.10(+0.30%) |
Dec 06, 2007 | 32.80 | 33.25 | 32.49 | 33.00 | 290,076 | +0.19(+0.58%) |
Dec 05, 2007 | 32.78 | 33.00 | 32.37 | 32.81 | 278,976 | +0.44(+1.36%) |
Dec 04, 2007 | 32.21 | 32.54 | 31.96 | 32.37 | 288,771 | +0.18(+0.56%) |