Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.85 | 22.50 | 21.24 | 21.24 | 164,520 | -0.67(-3.06%) |
Feb 28, 2008 | 22.00 | 22.24 | 21.78 | 21.91 | 130,579 | -0.24(-1.08%) |
Feb 27, 2008 | 22.44 | 22.73 | 21.76 | 22.15 | 267,811 | -0.47(-2.08%) |
Feb 26, 2008 | 23.20 | 23.44 | 22.45 | 22.62 | 241,075 | -0.62(-2.67%) |
Feb 25, 2008 | 23.52 | 23.61 | 23.06 | 23.24 | 197,061 | -0.22(-0.94%) |
Feb 22, 2008 | 23.80 | 23.86 | 23.20 | 23.46 | 58,781 | -0.30(-1.26%) |
Feb 21, 2008 | 24.00 | 24.10 | 23.50 | 23.76 | 73,467 | -0.18(-0.75%) |
Feb 20, 2008 | 23.22 | 23.98 | 23.06 | 23.94 | 59,966 | +0.60(+2.57%) |
Feb 19, 2008 | 23.42 | 23.47 | 23.05 | 23.34 | 51,217 | +0.24(+1.04%) |
Feb 18, 2008 | 23.04 | 23.54 | 23.00 | 23.10 | 76,415 | +0.00(+0.00%) |
Feb 15, 2008 | 23.04 | 23.54 | 23.00 | 23.10 | 76,415 | -0.11(-0.47%) |
Feb 14, 2008 | 23.76 | 23.76 | 23.01 | 23.21 | 60,056 | -0.45(-1.90%) |
Feb 13, 2008 | 23.50 | 23.68 | 23.16 | 23.66 | 52,681 | +0.19(+0.81%) |
Feb 12, 2008 | 23.40 | 23.49 | 23.01 | 23.47 | 65,879 | +0.14(+0.60%) |
Feb 11, 2008 | 23.20 | 23.34 | 22.50 | 23.33 | 51,447 | +0.21(+0.91%) |
Feb 08, 2008 | 22.99 | 23.25 | 22.70 | 23.12 | 71,412 | +0.03(+0.13%) |
Feb 07, 2008 | 22.64 | 23.33 | 22.64 | 23.09 | 125,735 | +0.17(+0.74%) |
Feb 06, 2008 | 23.44 | 23.44 | 22.75 | 22.92 | 93,235 | -0.38(-1.63%) |
Feb 05, 2008 | 22.86 | 23.36 | 22.73 | 23.30 | 115,974 | +0.30(+1.30%) |
Feb 04, 2008 | 23.37 | 23.72 | 22.81 | 23.00 | 45,480 | -0.47(-2.00%) |
Feb 01, 2008 | 23.15 | 23.50 | 22.55 | 23.47 | 105,068 | +0.46(+2.00%) |
Jan 31, 2008 | 22.78 | 23.23 | 22.35 | 23.01 | 58,230 | +0.01(+0.04%) |
Jan 30, 2008 | 23.13 | 23.28 | 22.52 | 23.00 | 47,564 | -0.26(-1.12%) |
Jan 29, 2008 | 23.85 | 23.85 | 22.92 | 23.26 | 88,124 | -0.53(-2.23%) |
Jan 28, 2008 | 23.24 | 23.90 | 22.44 | 23.79 | 95,129 | +0.49(+2.10%) |
Jan 25, 2008 | 23.32 | 23.55 | 22.74 | 23.30 | 57,364 | +0.25(+1.08%) |
Jan 24, 2008 | 23.76 | 24.13 | 22.93 | 23.05 | 143,659 | -0.54(-2.29%) |
Jan 23, 2008 | 21.73 | 23.62 | 21.23 | 23.59 | 174,002 | +0.79(+3.46%) |
Jan 22, 2008 | 21.34 | 23.22 | 20.26 | 22.80 | 172,072 | -0.15(-0.65%) |
Jan 21, 2008 | 24.47 | 24.66 | 22.91 | 22.95 | 188,406 | +0.00(+0.00%) |
Jan 18, 2008 | 24.47 | 24.66 | 22.91 | 22.95 | 188,406 | -1.54(-6.29%) |
Jan 17, 2008 | 24.70 | 25.06 | 24.02 | 24.49 | 184,215 | -0.21(-0.85%) |
Jan 16, 2008 | 23.31 | 24.88 | 23.31 | 24.70 | 176,414 | +1.36(+5.83%) |
Jan 15, 2008 | 23.38 | 24.12 | 23.28 | 23.34 | 151,796 | -0.35(-1.48%) |
Jan 14, 2008 | 23.63 | 23.95 | 23.47 | 23.69 | 64,414 | +0.27(+1.15%) |
Jan 11, 2008 | 23.26 | 23.63 | 22.40 | 23.42 | 96,827 | -0.07(-0.30%) |
Jan 10, 2008 | 22.38 | 23.82 | 21.65 | 23.49 | 111,383 | +1.36(+6.15%) |
Jan 09, 2008 | 23.12 | 23.12 | 20.95 | 22.13 | 211,723 | -0.90(-3.91%) |
Jan 08, 2008 | 23.44 | 23.85 | 23.00 | 23.03 | 113,935 | -0.26(-1.12%) |
Jan 07, 2008 | 23.00 | 23.54 | 22.49 | 23.29 | 76,587 | +0.21(+0.91%) |
Jan 04, 2008 | 24.71 | 24.77 | 23.06 | 23.08 | 77,117 | -1.72(-6.94%) |
Jan 03, 2008 | 24.11 | 25.40 | 24.11 | 24.80 | 151,926 | +0.78(+3.25%) |
Jan 02, 2008 | 24.72 | 24.72 | 23.38 | 24.02 | 135,250 | -0.18(-0.74%) |
Jan 01, 2008 | 24.45 | 24.47 | 23.45 | 24.20 | 83,937 | +0.00(+0.00%) |
Dec 31, 2007 | 24.45 | 24.47 | 23.45 | 24.20 | 83,937 | -0.32(-1.31%) |
Dec 28, 2007 | 24.41 | 24.81 | 24.13 | 24.52 | 51,827 | +0.32(+1.32%) |
Dec 27, 2007 | 24.89 | 25.13 | 24.19 | 24.20 | 70,526 | -0.83(-3.32%) |
Dec 26, 2007 | 25.45 | 25.82 | 24.86 | 25.03 | 66,908 | -0.44(-1.73%) |
Dec 24, 2007 | 24.81 | 25.55 | 24.45 | 25.47 | 54,856 | +0.43(+1.72%) |
Dec 21, 2007 | 24.90 | 25.10 | 24.40 | 25.04 | 107,246 | +0.49(+2.00%) |
Dec 20, 2007 | 24.56 | 24.56 | 23.31 | 24.55 | 58,564 | +0.15(+0.61%) |
Dec 19, 2007 | 24.25 | 25.01 | 24.25 | 24.40 | 57,465 | +0.24(+0.99%) |
Dec 18, 2007 | 24.07 | 24.37 | 23.79 | 24.16 | 247,747 | +0.11(+0.46%) |
Dec 17, 2007 | 24.65 | 24.97 | 24.05 | 24.05 | 82,863 | -1.15(-4.56%) |
Dec 14, 2007 | 24.53 | 25.79 | 24.50 | 25.20 | 113,391 | +0.16(+0.64%) |
Dec 13, 2007 | 25.11 | 25.30 | 24.78 | 25.04 | 67,593 | -0.06(-0.24%) |
Dec 12, 2007 | 25.64 | 25.91 | 24.53 | 25.10 | 82,111 | -0.35(-1.38%) |
Dec 11, 2007 | 25.81 | 26.08 | 25.22 | 25.45 | 140,034 | -0.27(-1.05%) |
Dec 10, 2007 | 24.62 | 26.13 | 24.61 | 25.72 | 133,448 | +0.75(+3.00%) |
Dec 07, 2007 | 26.52 | 26.52 | 24.95 | 24.97 | 94,474 | -1.17(-4.48%) |
Dec 06, 2007 | 25.35 | 26.24 | 24.95 | 26.14 | 193,104 | +0.84(+3.32%) |
Dec 05, 2007 | 23.75 | 25.49 | 23.69 | 25.30 | 328,252 | +1.59(+6.71%) |
Dec 04, 2007 | 24.17 | 24.32 | 22.80 | 23.71 | 146,250 | -0.29(-1.21%) |