Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.74 | 21.26 | 20.23 | 20.34 | 100,429 | -0.61(-2.91%) |
Feb 28, 2008 | 21.21 | 21.53 | 20.83 | 20.95 | 71,646 | -0.39(-1.82%) |
Feb 27, 2008 | 21.06 | 22.00 | 21.06 | 21.34 | 47,570 | -0.02(-0.12%) |
Feb 26, 2008 | 21.85 | 22.18 | 21.29 | 21.36 | 97,099 | -0.59(-2.71%) |
Feb 25, 2008 | 21.36 | 22.17 | 21.36 | 21.96 | 67,331 | +0.64(+2.98%) |
Feb 22, 2008 | 21.44 | 21.68 | 20.98 | 21.32 | 95,082 | -0.12(-0.58%) |
Feb 21, 2008 | 22.11 | 22.22 | 21.37 | 21.45 | 51,730 | -0.54(-2.48%) |
Feb 20, 2008 | 22.19 | 22.41 | 21.82 | 21.99 | 79,352 | -0.31(-1.41%) |
Feb 19, 2008 | 22.12 | 23.02 | 21.86 | 22.30 | 102,835 | +0.51(+2.35%) |
Feb 18, 2008 | 21.18 | 21.86 | 21.18 | 21.79 | 84,061 | +0.00(+0.00%) |
Feb 15, 2008 | 21.18 | 21.86 | 21.18 | 21.79 | 84,061 | +0.45(+2.13%) |
Feb 14, 2008 | 21.90 | 21.95 | 21.02 | 21.34 | 131,772 | -0.52(-2.38%) |
Feb 13, 2008 | 21.64 | 22.15 | 21.49 | 21.86 | 52,095 | +0.40(+1.85%) |
Feb 12, 2008 | 21.43 | 21.71 | 21.30 | 21.46 | 152,360 | +0.12(+0.54%) |
Feb 11, 2008 | 21.24 | 21.52 | 21.01 | 21.35 | 180,802 | +0.08(+0.39%) |
Feb 08, 2008 | 21.56 | 21.66 | 21.04 | 21.26 | 105,527 | -0.35(-1.64%) |
Feb 07, 2008 | 21.26 | 21.85 | 20.83 | 21.62 | 155,028 | +0.54(+2.58%) |
Feb 06, 2008 | 21.30 | 21.77 | 21.02 | 21.07 | 208,888 | -0.01(-0.04%) |
Feb 05, 2008 | 20.78 | 21.49 | 20.78 | 21.08 | 135,935 | -0.17(-0.78%) |
Feb 04, 2008 | 21.12 | 21.45 | 20.92 | 21.25 | 135,437 | +0.23(+1.10%) |
Feb 01, 2008 | 20.69 | 21.25 | 20.40 | 21.02 | 160,555 | +0.38(+1.84%) |
Jan 31, 2008 | 19.89 | 20.84 | 19.84 | 20.64 | 182,360 | +0.37(+1.83%) |
Jan 30, 2008 | 20.97 | 21.10 | 20.26 | 20.27 | 95,746 | -0.83(-3.91%) |
Jan 29, 2008 | 21.12 | 21.35 | 20.67 | 21.09 | 137,951 | +0.06(+0.27%) |
Jan 28, 2008 | 20.59 | 21.29 | 20.31 | 21.03 | 199,086 | +0.04(+0.20%) |
Jan 25, 2008 | 21.93 | 21.96 | 20.69 | 20.99 | 408,358 | -1.48(-6.57%) |
Jan 24, 2008 | 23.67 | 23.76 | 22.29 | 22.47 | 77,318 | -1.25(-5.25%) |
Jan 23, 2008 | 21.45 | 24.01 | 21.45 | 23.71 | 109,524 | +1.17(+5.20%) |
Jan 22, 2008 | 21.79 | 23.06 | 20.65 | 22.54 | 85,120 | -0.11(-0.47%) |
Jan 21, 2008 | 22.62 | 23.13 | 22.23 | 22.65 | 140,503 | +0.00(+0.00%) |
Jan 18, 2008 | 22.62 | 23.13 | 22.23 | 22.65 | 140,503 | -0.04(-0.18%) |
Jan 17, 2008 | 22.12 | 22.87 | 22.11 | 22.69 | 72,792 | +0.31(+1.36%) |
Jan 16, 2008 | 22.39 | 23.12 | 22.12 | 22.39 | 103,328 | -0.11(-0.48%) |
Jan 15, 2008 | 22.30 | 22.72 | 22.06 | 22.49 | 63,284 | -0.17(-0.76%) |
Jan 14, 2008 | 22.91 | 23.05 | 22.44 | 22.67 | 75,183 | -0.22(-0.97%) |
Jan 11, 2008 | 23.63 | 23.63 | 22.47 | 22.89 | 100,417 | -0.88(-3.71%) |
Jan 10, 2008 | 23.45 | 24.04 | 23.01 | 23.77 | 73,072 | +0.07(+0.28%) |
Jan 09, 2008 | 22.93 | 23.77 | 22.93 | 23.71 | 88,728 | +0.68(+2.94%) |
Jan 08, 2008 | 23.83 | 24.41 | 22.98 | 23.03 | 57,477 | -0.73(-3.09%) |
Jan 07, 2008 | 23.59 | 24.38 | 23.36 | 23.76 | 61,665 | +0.33(+1.41%) |
Jan 04, 2008 | 23.76 | 24.72 | 23.43 | 23.43 | 74,353 | -0.65(-2.71%) |
Jan 03, 2008 | 25.12 | 25.75 | 24.09 | 24.09 | 68,639 | -0.94(-3.76%) |
Jan 02, 2008 | 25.82 | 26.28 | 24.85 | 25.03 | 49,539 | -0.78(-3.04%) |
Jan 01, 2008 | 25.12 | 26.16 | 24.61 | 25.81 | 95,139 | +0.00(+0.00%) |
Dec 31, 2007 | 25.12 | 26.16 | 24.61 | 25.81 | 95,139 | +0.52(+2.06%) |
Dec 28, 2007 | 25.04 | 25.91 | 25.03 | 25.29 | 66,757 | +0.44(+1.76%) |
Dec 27, 2007 | 25.99 | 26.29 | 24.79 | 24.85 | 53,871 | -1.29(-4.92%) |
Dec 26, 2007 | 26.18 | 26.40 | 25.63 | 26.14 | 78,632 | -0.26(-1.00%) |
Dec 24, 2007 | 26.12 | 26.48 | 26.04 | 26.40 | 29,101 | +0.39(+1.49%) |
Dec 21, 2007 | 25.01 | 26.03 | 25.01 | 26.02 | 208,012 | +1.48(+6.02%) |
Dec 20, 2007 | 24.42 | 24.92 | 23.94 | 24.54 | 114,377 | +0.35(+1.47%) |
Dec 19, 2007 | 24.45 | 24.84 | 24.16 | 24.18 | 93,959 | -0.35(-1.45%) |
Dec 18, 2007 | 24.88 | 25.37 | 24.46 | 24.54 | 122,469 | -0.21(-0.83%) |
Dec 17, 2007 | 26.68 | 26.90 | 24.73 | 24.75 | 85,213 | -2.07(-7.72%) |
Dec 14, 2007 | 27.07 | 27.23 | 26.82 | 26.82 | 34,114 | -0.60(-2.20%) |
Dec 13, 2007 | 26.77 | 27.42 | 26.70 | 27.42 | 52,136 | +0.42(+1.56%) |
Dec 12, 2007 | 27.12 | 27.18 | 26.32 | 27.00 | 46,199 | +0.62(+2.35%) |
Dec 11, 2007 | 26.82 | 27.23 | 26.04 | 26.38 | 67,487 | -0.26(-0.96%) |
Dec 10, 2007 | 26.96 | 27.34 | 26.59 | 26.64 | 38,909 | -0.31(-1.13%) |
Dec 07, 2007 | 27.91 | 27.91 | 26.77 | 26.94 | 53,178 | -0.84(-3.03%) |
Dec 06, 2007 | 26.88 | 27.79 | 26.88 | 27.78 | 63,550 | +0.82(+3.03%) |
Dec 05, 2007 | 25.93 | 27.18 | 25.93 | 26.97 | 69,205 | +1.44(+5.62%) |
Dec 04, 2007 | 26.04 | 26.32 | 25.21 | 25.53 | 136,504 | -0.70(-2.67%) |