Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.20 | 25.20 | 24.35 | 24.35 | 9,460 | -0.85(-3.37%) |
Feb 28, 2008 | 24.85 | 25.29 | 24.84 | 25.20 | 8,085 | +0.40(+1.61%) |
Feb 27, 2008 | 24.80 | 24.86 | 24.80 | 24.80 | 3,204 | +0.00(+0.00%) |
Feb 26, 2008 | 24.69 | 24.80 | 24.51 | 24.80 | 11,001 | +0.04(+0.16%) |
Feb 25, 2008 | 24.40 | 24.85 | 24.40 | 24.76 | 14,328 | +0.45(+1.85%) |
Feb 22, 2008 | 24.25 | 24.40 | 24.20 | 24.31 | 5,259 | +0.36(+1.50%) |
Feb 21, 2008 | 24.68 | 24.68 | 23.95 | 23.95 | 5,564 | -0.70(-2.84%) |
Feb 20, 2008 | 24.35 | 24.65 | 24.20 | 24.65 | 2,835 | +0.30(+1.23%) |
Feb 19, 2008 | 24.20 | 24.45 | 23.85 | 24.35 | 6,532 | +0.60(+2.53%) |
Feb 18, 2008 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.61 | 24.12 | 23.61 | 23.75 | 3,911 | -0.13(-0.54%) |
Feb 14, 2008 | 23.90 | 24.37 | 23.88 | 23.88 | 11,150 | -0.04(-0.17%) |
Feb 13, 2008 | 23.70 | 24.00 | 23.70 | 23.92 | 4,998 | +0.32(+1.36%) |
Feb 12, 2008 | 24.00 | 24.00 | 23.60 | 23.60 | 10,162 | -0.01(-0.04%) |
Feb 11, 2008 | 24.00 | 24.00 | 23.60 | 23.61 | 3,518 | -0.29(-1.21%) |
Feb 08, 2008 | 24.10 | 24.50 | 23.55 | 23.90 | 7,914 | -0.50(-2.05%) |
Feb 07, 2008 | 23.99 | 24.40 | 23.85 | 24.40 | 6,772 | +0.31(+1.29%) |
Feb 06, 2008 | 23.90 | 24.15 | 23.85 | 24.09 | 4,290 | +0.10(+0.42%) |
Feb 05, 2008 | 24.30 | 24.30 | 23.46 | 23.99 | 6,890 | -0.32(-1.32%) |
Feb 04, 2008 | 24.13 | 24.74 | 24.13 | 24.31 | 7,172 | +0.21(+0.87%) |
Feb 01, 2008 | 24.24 | 24.55 | 24.05 | 24.10 | 21,812 | +0.10(+0.42%) |
Jan 31, 2008 | 23.69 | 24.00 | 23.50 | 24.00 | 10,325 | +0.11(+0.46%) |
Jan 30, 2008 | 23.55 | 23.89 | 23.55 | 23.89 | 5,901 | +0.37(+1.57%) |
Jan 29, 2008 | 23.22 | 23.67 | 23.22 | 23.52 | 10,595 | +0.37(+1.60%) |
Jan 28, 2008 | 23.10 | 23.45 | 23.06 | 23.15 | 4,901 | -0.45(-1.91%) |
Jan 25, 2008 | 23.50 | 24.00 | 23.40 | 23.60 | 14,911 | +0.31(+1.33%) |
Jan 24, 2008 | 23.12 | 23.45 | 23.05 | 23.29 | 11,868 | +0.29(+1.26%) |
Jan 23, 2008 | 22.31 | 23.00 | 21.99 | 23.00 | 110,975 | +0.25(+1.10%) |
Jan 22, 2008 | 22.26 | 23.60 | 22.25 | 22.75 | 16,134 | +0.00(+0.00%) |
Jan 21, 2008 | 23.73 | 23.73 | 22.52 | 22.75 | 12,885 | -1.14(-4.77%) |
Jan 18, 2008 | 24.48 | 24.62 | 23.76 | 23.89 | 23,249 | -0.60(-2.45%) |
Jan 17, 2008 | 24.51 | 24.60 | 23.97 | 24.49 | 11,147 | -0.21(-0.85%) |
Jan 16, 2008 | 25.22 | 25.22 | 24.41 | 24.70 | 6,702 | -0.73(-2.87%) |
Jan 15, 2008 | 25.23 | 25.85 | 25.06 | 25.43 | 11,905 | -0.47(-1.81%) |
Jan 14, 2008 | 26.00 | 26.00 | 25.55 | 25.90 | 8,634 | +0.13(+0.50%) |
Jan 11, 2008 | 26.11 | 26.25 | 25.77 | 25.77 | 5,365 | -0.86(-3.23%) |
Jan 10, 2008 | 26.01 | 26.63 | 25.76 | 26.63 | 5,855 | +0.43(+1.64%) |
Jan 09, 2008 | 26.54 | 26.54 | 26.12 | 26.20 | 14,452 | -0.50(-1.87%) |
Jan 08, 2008 | 26.87 | 27.09 | 26.70 | 26.70 | 3,728 | +0.05(+0.19%) |
Jan 07, 2008 | 27.00 | 27.17 | 26.50 | 26.65 | 11,328 | -0.35(-1.30%) |
Jan 04, 2008 | 27.72 | 27.72 | 27.00 | 27.00 | 9,712 | -0.79(-2.84%) |
Jan 03, 2008 | 27.83 | 28.15 | 27.79 | 27.79 | 9,931 | +0.03(+0.11%) |
Jan 02, 2008 | 28.74 | 28.74 | 27.76 | 27.76 | 6,828 | -0.54(-1.91%) |
Jan 01, 2008 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.38 | 29.39 | 28.30 | 28.30 | 13,211 | -0.65(-2.25%) |
Dec 28, 2007 | 28.12 | 29.45 | 27.63 | 28.95 | 29,532 | +1.34(+4.85%) |
Dec 27, 2007 | 27.61 | 28.19 | 27.61 | 27.61 | 4,011 | -0.19(-0.68%) |
Dec 26, 2007 | 28.00 | 28.20 | 27.80 | 27.80 | 4,496 | +0.00(+0.00%) |
Dec 24, 2007 | 28.00 | 28.20 | 27.80 | 27.80 | 4,496 | -0.69(-2.42%) |
Dec 21, 2007 | 27.15 | 28.50 | 27.15 | 28.49 | 42,133 | +1.34(+4.94%) |
Dec 20, 2007 | 27.00 | 27.15 | 26.51 | 27.15 | 4,810 | +0.31(+1.15%) |
Dec 19, 2007 | 27.40 | 27.40 | 26.74 | 26.84 | 6,123 | -1.86(-6.48%) |
Dec 18, 2007 | 28.00 | 28.70 | 28.00 | 28.70 | 8,139 | +0.80(+2.87%) |
Dec 17, 2007 | 28.55 | 29.00 | 27.90 | 27.90 | 10,392 | -0.49(-1.73%) |
Dec 14, 2007 | 28.50 | 28.89 | 28.35 | 28.39 | 8,956 | -0.31(-1.08%) |
Dec 13, 2007 | 29.14 | 29.15 | 28.45 | 28.70 | 11,226 | -0.30(-1.03%) |
Dec 12, 2007 | 29.10 | 29.20 | 28.95 | 29.00 | 31,695 | +0.15(+0.52%) |
Dec 11, 2007 | 29.45 | 29.45 | 28.85 | 28.85 | 9,863 | -0.65(-2.20%) |
Dec 10, 2007 | 29.70 | 29.70 | 29.50 | 29.50 | 4,867 | -0.03(-0.10%) |
Dec 07, 2007 | 29.74 | 29.85 | 29.45 | 29.53 | 12,475 | -0.57(-1.89%) |
Dec 06, 2007 | 30.26 | 30.26 | 29.60 | 30.10 | 9,254 | -0.25(-0.82%) |
Dec 05, 2007 | 29.95 | 30.70 | 29.85 | 30.35 | 20,891 | +0.65(+2.19%) |
Dec 04, 2007 | 29.25 | 30.25 | 29.25 | 29.70 | 3,000 | +0.35(+1.19%) |