Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.49 | 22.69 | 22.00 | 22.14 | 1,170,769 | -0.78(-3.40%) |
Feb 28, 2008 | 23.46 | 23.52 | 22.81 | 22.92 | 886,728 | -0.64(-2.71%) |
Feb 27, 2008 | 22.86 | 23.92 | 22.86 | 23.56 | 928,811 | +0.46(+2.00%) |
Feb 26, 2008 | 22.64 | 23.35 | 22.51 | 23.10 | 964,048 | +0.47(+2.08%) |
Feb 25, 2008 | 21.76 | 22.68 | 21.75 | 22.63 | 1,304,086 | +1.07(+4.98%) |
Feb 22, 2008 | 22.42 | 22.42 | 21.27 | 21.55 | 1,572,863 | +0.10(+0.48%) |
Feb 21, 2008 | 21.82 | 22.04 | 21.40 | 21.45 | 932,402 | -0.12(-0.58%) |
Feb 20, 2008 | 21.08 | 21.78 | 20.86 | 21.57 | 797,073 | +0.40(+1.89%) |
Feb 19, 2008 | 21.14 | 21.52 | 20.83 | 21.17 | 755,985 | +0.29(+1.38%) |
Feb 18, 2008 | 20.99 | 21.39 | 20.68 | 20.89 | 972,497 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.39 | 20.68 | 20.89 | 972,497 | -0.29(-1.38%) |
Feb 14, 2008 | 21.61 | 22.26 | 21.11 | 21.18 | 504,856 | -0.36(-1.66%) |
Feb 13, 2008 | 21.23 | 21.83 | 20.80 | 21.54 | 704,521 | +0.52(+2.46%) |
Feb 12, 2008 | 20.93 | 21.45 | 20.64 | 21.02 | 341,205 | +0.24(+1.16%) |
Feb 11, 2008 | 20.74 | 20.99 | 20.43 | 20.78 | 334,762 | +0.02(+0.08%) |
Feb 08, 2008 | 20.52 | 21.04 | 20.52 | 20.76 | 363,640 | -0.15(-0.72%) |
Feb 07, 2008 | 20.61 | 21.76 | 20.32 | 20.91 | 365,174 | +0.13(+0.64%) |
Feb 06, 2008 | 21.07 | 21.50 | 20.71 | 20.78 | 308,367 | -0.13(-0.64%) |
Feb 05, 2008 | 21.44 | 21.85 | 20.87 | 20.91 | 457,554 | -0.96(-4.37%) |
Feb 04, 2008 | 22.01 | 22.06 | 21.58 | 21.87 | 371,349 | -0.14(-0.63%) |
Feb 01, 2008 | 21.57 | 22.26 | 21.39 | 22.01 | 519,329 | +0.52(+2.41%) |
Jan 31, 2008 | 20.47 | 21.76 | 20.36 | 21.49 | 685,192 | +0.67(+3.23%) |
Jan 30, 2008 | 20.41 | 21.62 | 20.28 | 20.82 | 696,687 | +0.25(+1.19%) |
Jan 29, 2008 | 20.52 | 20.68 | 20.08 | 20.57 | 442,631 | +0.20(+0.97%) |
Jan 28, 2008 | 20.32 | 20.80 | 20.03 | 20.37 | 815,127 | -0.06(-0.32%) |
Jan 25, 2008 | 20.14 | 20.83 | 19.98 | 20.44 | 663,482 | +0.47(+2.37%) |
Jan 24, 2008 | 20.07 | 20.32 | 19.78 | 19.96 | 906,521 | +0.21(+1.07%) |
Jan 23, 2008 | 18.72 | 19.86 | 18.60 | 19.75 | 1,162,292 | +0.52(+2.71%) |
Jan 22, 2008 | 18.62 | 19.76 | 18.22 | 19.23 | 719,915 | -0.13(-0.67%) |
Jan 21, 2008 | 19.49 | 19.83 | 19.10 | 19.36 | 1,206,116 | +0.00(+0.00%) |
Jan 18, 2008 | 19.49 | 19.83 | 19.10 | 19.36 | 1,206,116 | +0.06(+0.33%) |
Jan 17, 2008 | 20.32 | 20.40 | 19.13 | 19.30 | 1,355,466 | -0.90(-4.44%) |
Jan 16, 2008 | 21.14 | 21.23 | 20.15 | 20.19 | 964,978 | -1.08(-5.08%) |
Jan 15, 2008 | 21.92 | 22.05 | 21.12 | 21.27 | 590,723 | -0.81(-3.67%) |
Jan 14, 2008 | 21.84 | 22.37 | 21.77 | 22.08 | 470,173 | +0.44(+2.01%) |
Jan 11, 2008 | 22.51 | 22.83 | 21.51 | 21.65 | 463,824 | -1.16(-5.08%) |
Jan 10, 2008 | 22.24 | 23.07 | 21.94 | 22.81 | 442,035 | +0.36(+1.59%) |
Jan 09, 2008 | 21.86 | 22.48 | 21.78 | 22.45 | 455,730 | +0.52(+2.38%) |
Jan 08, 2008 | 22.90 | 23.31 | 21.92 | 21.93 | 480,606 | -0.96(-4.20%) |
Jan 07, 2008 | 22.94 | 23.43 | 22.61 | 22.89 | 359,118 | +0.07(+0.30%) |
Jan 04, 2008 | 23.42 | 23.50 | 22.75 | 22.82 | 305,199 | -0.89(-3.76%) |
Jan 03, 2008 | 24.18 | 24.35 | 23.62 | 23.71 | 509,457 | -0.33(-1.36%) |
Jan 02, 2008 | 24.84 | 25.06 | 23.88 | 24.04 | 406,706 | -0.93(-3.73%) |
Jan 01, 2008 | 25.34 | 25.53 | 24.84 | 24.97 | 450,827 | +0.00(+0.00%) |
Dec 31, 2007 | 25.34 | 25.53 | 24.84 | 24.97 | 450,827 | -0.52(-2.05%) |
Dec 28, 2007 | 25.56 | 25.83 | 25.17 | 25.49 | 189,103 | +0.27(+1.06%) |
Dec 27, 2007 | 26.19 | 26.19 | 25.08 | 25.22 | 298,513 | -1.01(-3.86%) |
Dec 26, 2007 | 25.22 | 26.47 | 25.22 | 26.24 | 361,179 | +0.26(+1.00%) |
Dec 24, 2007 | 25.61 | 26.53 | 25.52 | 25.98 | 241,451 | +0.44(+1.70%) |
Dec 21, 2007 | 25.71 | 25.81 | 25.11 | 25.54 | 1,459,984 | +0.25(+1.01%) |
Dec 20, 2007 | 24.56 | 25.32 | 24.03 | 25.29 | 683,398 | +1.17(+4.86%) |
Dec 19, 2007 | 23.25 | 24.67 | 23.01 | 24.12 | 992,332 | +1.73(+7.72%) |
Dec 18, 2007 | 22.41 | 22.62 | 21.85 | 22.39 | 517,737 | +0.40(+1.80%) |
Dec 17, 2007 | 22.48 | 22.73 | 21.99 | 21.99 | 330,597 | -0.63(-2.80%) |
Dec 14, 2007 | 23.48 | 23.48 | 22.51 | 22.63 | 333,302 | -1.14(-4.79%) |
Dec 13, 2007 | 22.98 | 23.80 | 22.71 | 23.76 | 310,231 | +0.56(+2.43%) |
Dec 12, 2007 | 23.24 | 23.80 | 22.96 | 23.20 | 396,095 | +0.51(+2.26%) |
Dec 11, 2007 | 23.88 | 23.88 | 22.68 | 22.69 | 357,814 | -1.09(-4.57%) |
Dec 10, 2007 | 23.37 | 24.02 | 23.29 | 23.77 | 249,765 | +0.37(+1.58%) |
Dec 07, 2007 | 23.40 | 23.46 | 23.07 | 23.40 | 223,682 | +0.10(+0.44%) |
Dec 06, 2007 | 22.73 | 23.55 | 22.54 | 23.30 | 463,499 | +0.50(+2.21%) |
Dec 05, 2007 | 22.48 | 22.88 | 22.35 | 22.79 | 394,447 | +0.71(+3.22%) |
Dec 04, 2007 | 22.13 | 22.32 | 21.66 | 22.08 | 315,925 | -0.28(-1.25%) |