Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.32 | 26.52 | 25.86 | 26.26 | 273,466 | -0.34(-1.27%) |
Feb 28, 2008 | 26.77 | 27.04 | 26.42 | 26.60 | 147,847 | -0.29(-1.08%) |
Feb 27, 2008 | 27.36 | 27.36 | 26.69 | 26.89 | 243,660 | -0.50(-1.82%) |
Feb 26, 2008 | 26.63 | 27.62 | 26.63 | 27.39 | 326,408 | +0.61(+2.29%) |
Feb 25, 2008 | 26.97 | 27.17 | 26.46 | 26.77 | 404,926 | -0.20(-0.74%) |
Feb 22, 2008 | 26.40 | 27.03 | 26.06 | 26.97 | 304,708 | +0.56(+2.11%) |
Feb 21, 2008 | 27.28 | 27.77 | 26.26 | 26.42 | 453,989 | -0.73(-2.68%) |
Feb 20, 2008 | 26.55 | 27.23 | 26.37 | 27.14 | 179,694 | +0.45(+1.69%) |
Feb 19, 2008 | 26.62 | 26.87 | 26.25 | 26.69 | 221,570 | +0.37(+1.39%) |
Feb 18, 2008 | 26.69 | 26.77 | 26.06 | 26.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.69 | 26.77 | 26.06 | 26.32 | 205,622 | -0.52(-1.94%) |
Feb 14, 2008 | 27.57 | 27.69 | 26.68 | 26.84 | 192,681 | -0.67(-2.45%) |
Feb 13, 2008 | 27.42 | 27.67 | 27.31 | 27.52 | 314,003 | +0.42(+1.55%) |
Feb 12, 2008 | 27.65 | 27.91 | 26.87 | 27.10 | 415,428 | -0.47(-1.69%) |
Feb 11, 2008 | 27.20 | 27.92 | 26.19 | 27.56 | 522,996 | +0.22(+0.81%) |
Feb 08, 2008 | 27.10 | 27.70 | 27.08 | 27.34 | 211,929 | +0.30(+1.10%) |
Feb 07, 2008 | 26.65 | 27.57 | 26.48 | 27.04 | 196,733 | +0.29(+1.09%) |
Feb 06, 2008 | 26.50 | 27.36 | 26.46 | 26.75 | 216,341 | +0.52(+1.98%) |
Feb 05, 2008 | 26.58 | 26.75 | 26.13 | 26.23 | 293,649 | -0.71(-2.64%) |
Feb 04, 2008 | 26.89 | 27.13 | 26.70 | 26.94 | 216,472 | -0.08(-0.28%) |
Feb 01, 2008 | 26.78 | 27.13 | 26.48 | 27.02 | 437,441 | +0.28(+1.03%) |
Jan 31, 2008 | 25.44 | 27.02 | 25.44 | 26.74 | 387,715 | +0.88(+3.40%) |
Jan 30, 2008 | 25.86 | 26.77 | 25.83 | 25.86 | 365,101 | -0.16(-0.62%) |
Jan 29, 2008 | 26.09 | 26.29 | 25.72 | 26.03 | 224,341 | +0.01(+0.03%) |
Jan 28, 2008 | 25.60 | 26.09 | 25.21 | 26.02 | 138,301 | +0.41(+1.61%) |
Jan 25, 2008 | 25.49 | 25.93 | 25.41 | 25.60 | 276,995 | +0.43(+1.70%) |
Jan 24, 2008 | 25.60 | 25.83 | 25.11 | 25.18 | 281,048 | -0.31(-1.20%) |
Jan 23, 2008 | 24.11 | 25.63 | 23.71 | 25.48 | 455,036 | +0.74(+3.00%) |
Jan 22, 2008 | 23.92 | 25.71 | 23.92 | 24.74 | 332,028 | -0.14(-0.55%) |
Jan 21, 2008 | 24.71 | 25.45 | 24.35 | 24.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.71 | 25.45 | 24.35 | 24.88 | 360,787 | +0.02(+0.06%) |
Jan 17, 2008 | 25.60 | 25.97 | 24.86 | 24.86 | 214,119 | -0.48(-1.90%) |
Jan 16, 2008 | 25.22 | 25.76 | 25.08 | 25.34 | 176,377 | +0.10(+0.39%) |
Jan 15, 2008 | 25.67 | 25.88 | 25.02 | 25.24 | 358,695 | -0.84(-3.23%) |
Jan 14, 2008 | 26.16 | 26.40 | 25.83 | 26.09 | 172,027 | +0.15(+0.56%) |
Jan 11, 2008 | 26.85 | 27.00 | 25.88 | 25.94 | 196,406 | -1.12(-4.16%) |
Jan 10, 2008 | 26.25 | 27.34 | 26.16 | 27.07 | 259,740 | +0.46(+1.73%) |
Jan 09, 2008 | 26.28 | 26.61 | 25.86 | 26.61 | 334,026 | +0.38(+1.46%) |
Jan 08, 2008 | 27.36 | 27.65 | 26.18 | 26.22 | 298,695 | -0.99(-3.63%) |
Jan 07, 2008 | 27.43 | 27.53 | 26.94 | 27.21 | 259,747 | +0.01(+0.03%) |
Jan 04, 2008 | 27.84 | 27.84 | 26.77 | 27.20 | 883,406 | -0.96(-3.40%) |
Jan 03, 2008 | 28.50 | 28.69 | 27.92 | 28.16 | 217,126 | -0.26(-0.92%) |
Jan 02, 2008 | 28.28 | 28.69 | 28.04 | 28.42 | 242,224 | +0.04(+0.13%) |
Jan 01, 2008 | 28.65 | 28.96 | 28.30 | 28.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.65 | 28.96 | 28.30 | 28.38 | 162,615 | -0.48(-1.67%) |
Dec 28, 2007 | 29.51 | 29.65 | 28.86 | 28.86 | 198,825 | -0.30(-1.02%) |
Dec 27, 2007 | 29.67 | 29.83 | 29.10 | 29.16 | 131,373 | -0.80(-2.66%) |
Dec 26, 2007 | 29.68 | 30.19 | 29.62 | 29.96 | 218,563 | +0.06(+0.20%) |
Dec 24, 2007 | 30.16 | 30.16 | 29.65 | 29.90 | 106,146 | -0.18(-0.61%) |
Dec 21, 2007 | 30.10 | 30.21 | 29.90 | 30.08 | 496,997 | +0.52(+1.76%) |
Dec 20, 2007 | 29.41 | 29.56 | 28.83 | 29.56 | 314,904 | +0.50(+1.74%) |
Dec 19, 2007 | 28.60 | 29.28 | 28.57 | 29.05 | 392,552 | +0.53(+1.85%) |
Dec 18, 2007 | 27.23 | 28.68 | 26.85 | 28.53 | 654,253 | +1.71(+6.39%) |
Dec 17, 2007 | 26.80 | 26.90 | 26.65 | 26.81 | 480,134 | -0.20(-0.74%) |
Dec 14, 2007 | 27.54 | 27.89 | 26.78 | 27.01 | 290,067 | -0.85(-3.05%) |
Dec 13, 2007 | 28.01 | 28.37 | 27.64 | 27.86 | 283,008 | -0.51(-1.81%) |
Dec 12, 2007 | 28.84 | 29.15 | 27.93 | 28.37 | 173,073 | +0.24(+0.87%) |
Dec 11, 2007 | 29.41 | 29.50 | 28.11 | 28.13 | 214,511 | -1.10(-3.77%) |
Dec 10, 2007 | 28.67 | 29.64 | 28.49 | 29.23 | 205,034 | +0.67(+2.36%) |
Dec 07, 2007 | 29.51 | 29.51 | 28.32 | 28.56 | 241,047 | -0.80(-2.74%) |
Dec 06, 2007 | 28.70 | 29.45 | 28.70 | 29.36 | 252,159 | +0.66(+2.29%) |
Dec 05, 2007 | 29.03 | 29.03 | 28.44 | 28.70 | 257,518 | +0.09(+0.32%) |
Dec 04, 2007 | 28.16 | 28.76 | 28.16 | 28.61 | 266,015 | +0.15(+0.51%) |