Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.32 | 26.38 | 25.77 | 25.92 | 359,253 | -0.59(-2.21%) |
Feb 28, 2008 | 26.85 | 26.95 | 26.30 | 26.51 | 239,447 | -0.58(-2.14%) |
Feb 27, 2008 | 26.50 | 27.17 | 26.49 | 27.09 | 304,751 | +0.31(+1.16%) |
Feb 26, 2008 | 26.15 | 27.07 | 26.09 | 26.78 | 224,717 | +0.42(+1.60%) |
Feb 25, 2008 | 25.85 | 26.40 | 25.20 | 26.36 | 358,435 | +0.40(+1.53%) |
Feb 22, 2008 | 25.59 | 25.96 | 25.03 | 25.96 | 204,258 | +0.36(+1.41%) |
Feb 21, 2008 | 26.28 | 26.60 | 25.42 | 25.60 | 212,115 | -0.47(-1.80%) |
Feb 20, 2008 | 25.39 | 26.07 | 25.17 | 26.07 | 214,079 | +0.49(+1.94%) |
Feb 19, 2008 | 25.91 | 26.11 | 25.34 | 25.58 | 327,829 | -0.12(-0.45%) |
Feb 18, 2008 | 25.39 | 25.72 | 25.02 | 25.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.39 | 25.72 | 25.02 | 25.69 | 326,223 | +0.15(+0.60%) |
Feb 14, 2008 | 26.24 | 26.62 | 25.54 | 25.54 | 456,472 | -0.23(-0.88%) |
Feb 13, 2008 | 25.06 | 25.81 | 25.01 | 25.77 | 478,895 | -0.56(-2.14%) |
Feb 12, 2008 | 26.03 | 26.63 | 26.03 | 26.33 | 127,334 | +0.48(+1.87%) |
Feb 11, 2008 | 26.20 | 26.33 | 25.60 | 25.84 | 303,933 | -0.39(-1.49%) |
Feb 08, 2008 | 26.22 | 26.84 | 26.05 | 26.24 | 648,784 | -0.01(-0.02%) |
Feb 07, 2008 | 25.59 | 26.24 | 24.95 | 26.24 | 431,758 | +0.70(+2.75%) |
Feb 06, 2008 | 25.85 | 26.10 | 25.39 | 25.54 | 270,222 | -0.20(-0.78%) |
Feb 05, 2008 | 25.62 | 26.27 | 25.53 | 25.74 | 408,169 | -0.35(-1.33%) |
Feb 04, 2008 | 25.77 | 26.19 | 25.49 | 26.09 | 348,451 | +0.27(+1.06%) |
Feb 01, 2008 | 25.39 | 25.81 | 25.07 | 25.81 | 448,944 | +0.56(+2.20%) |
Jan 31, 2008 | 25.57 | 26.71 | 25.23 | 25.26 | 2,012,474 | -0.70(-2.68%) |
Jan 30, 2008 | 26.43 | 27.03 | 25.91 | 25.95 | 283,311 | -0.68(-2.57%) |
Jan 29, 2008 | 27.59 | 27.59 | 26.36 | 26.64 | 378,075 | -0.74(-2.70%) |
Jan 28, 2008 | 26.66 | 27.40 | 26.32 | 27.38 | 220,134 | +0.71(+2.68%) |
Jan 25, 2008 | 27.43 | 27.43 | 26.22 | 26.66 | 177,485 | -0.32(-1.20%) |
Jan 24, 2008 | 27.25 | 27.67 | 26.57 | 26.99 | 408,763 | -0.15(-0.56%) |
Jan 23, 2008 | 24.91 | 27.16 | 24.84 | 27.14 | 701,884 | +1.70(+6.68%) |
Jan 22, 2008 | 23.93 | 26.08 | 23.88 | 25.44 | 490,957 | +0.62(+2.49%) |
Jan 21, 2008 | 25.19 | 25.47 | 24.51 | 24.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.19 | 25.47 | 24.51 | 24.82 | 328,811 | -0.22(-0.88%) |
Jan 17, 2008 | 25.68 | 25.68 | 24.90 | 25.04 | 253,032 | -0.44(-1.73%) |
Jan 16, 2008 | 25.08 | 25.75 | 25.08 | 25.48 | 383,149 | +0.39(+1.53%) |
Jan 15, 2008 | 25.05 | 25.33 | 24.86 | 25.10 | 573,332 | -0.39(-1.51%) |
Jan 14, 2008 | 26.25 | 26.30 | 25.14 | 25.48 | 195,420 | -0.59(-2.27%) |
Jan 11, 2008 | 25.91 | 26.83 | 25.76 | 26.08 | 349,597 | -0.07(-0.28%) |
Jan 10, 2008 | 25.37 | 26.57 | 25.07 | 26.15 | 468,715 | +0.58(+2.27%) |
Jan 09, 2008 | 25.11 | 25.64 | 24.54 | 25.57 | 478,895 | +0.35(+1.41%) |
Jan 08, 2008 | 25.57 | 26.26 | 25.15 | 25.22 | 471,694 | -0.28(-1.10%) |
Jan 07, 2008 | 24.97 | 25.94 | 24.81 | 25.50 | 402,625 | +0.76(+3.06%) |
Jan 04, 2008 | 24.73 | 24.96 | 24.33 | 24.74 | 844,041 | -0.27(-1.10%) |
Jan 03, 2008 | 25.34 | 25.55 | 24.80 | 25.01 | 547,472 | -0.18(-0.70%) |
Jan 02, 2008 | 25.60 | 25.99 | 25.05 | 25.19 | 247,303 | -0.38(-1.48%) |
Jan 01, 2008 | 25.36 | 25.86 | 25.10 | 25.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.36 | 25.86 | 25.10 | 25.57 | 221,444 | +0.11(+0.43%) |
Dec 28, 2007 | 25.78 | 25.97 | 25.12 | 25.46 | 198,366 | -0.25(-0.97%) |
Dec 27, 2007 | 26.00 | 26.16 | 25.41 | 25.71 | 254,178 | -0.37(-1.41%) |
Dec 26, 2007 | 25.78 | 26.42 | 25.75 | 26.08 | 153,030 | -0.01(-0.02%) |
Dec 24, 2007 | 25.69 | 26.38 | 25.69 | 26.08 | 95,582 | +0.54(+2.13%) |
Dec 21, 2007 | 26.15 | 26.21 | 25.45 | 25.54 | 545,181 | -0.11(-0.43%) |
Dec 20, 2007 | 25.96 | 25.97 | 25.07 | 25.65 | 356,634 | +0.00(+0.00%) |
Dec 19, 2007 | 25.66 | 26.04 | 25.25 | 25.65 | 181,345 | -0.01(-0.02%) |
Dec 18, 2007 | 25.53 | 25.81 | 24.71 | 25.66 | 258,436 | +0.38(+1.52%) |
Dec 17, 2007 | 25.61 | 25.67 | 25.23 | 25.27 | 445,507 | -0.46(-1.78%) |
Dec 14, 2007 | 26.65 | 26.74 | 25.73 | 25.73 | 452,381 | -1.45(-5.35%) |
Dec 13, 2007 | 27.34 | 27.48 | 26.78 | 27.18 | 171,688 | -0.51(-1.85%) |
Dec 12, 2007 | 28.26 | 28.69 | 27.24 | 27.70 | 329,154 | +0.15(+0.55%) |
Dec 11, 2007 | 28.51 | 29.06 | 27.53 | 27.54 | 306,715 | -0.87(-3.05%) |
Dec 10, 2007 | 28.30 | 28.94 | 28.16 | 28.41 | 236,501 | +0.05(+0.19%) |
Dec 07, 2007 | 28.79 | 28.94 | 28.15 | 28.36 | 166,287 | -0.36(-1.26%) |
Dec 06, 2007 | 28.06 | 28.94 | 27.95 | 28.72 | 228,645 | +0.65(+2.33%) |
Dec 05, 2007 | 27.73 | 28.42 | 27.62 | 28.06 | 209,005 | +0.60(+2.20%) |
Dec 04, 2007 | 27.71 | 27.75 | 27.40 | 27.46 | 133,391 | -0.57(-2.03%) |