Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.80 | 25.82 | 24.64 | 24.77 | 645,995 | -1.39(-5.31%) |
Feb 28, 2008 | 25.57 | 26.58 | 25.28 | 26.16 | 1,030,083 | +1.75(+7.17%) |
Feb 27, 2008 | 24.19 | 25.16 | 24.00 | 24.41 | 639,447 | -0.07(-0.29%) |
Feb 26, 2008 | 23.35 | 24.62 | 23.35 | 24.48 | 1,051,955 | +1.69(+7.42%) |
Feb 25, 2008 | 22.33 | 22.92 | 22.08 | 22.79 | 476,010 | +0.42(+1.88%) |
Feb 22, 2008 | 22.77 | 23.04 | 21.88 | 22.37 | 356,462 | -0.41(-1.80%) |
Feb 21, 2008 | 23.32 | 23.71 | 22.71 | 22.78 | 316,946 | -0.47(-2.02%) |
Feb 20, 2008 | 22.55 | 23.25 | 22.52 | 23.25 | 276,019 | +0.59(+2.60%) |
Feb 19, 2008 | 23.03 | 23.50 | 22.44 | 22.66 | 286,938 | -0.02(-0.09%) |
Feb 18, 2008 | 22.72 | 22.85 | 22.27 | 22.68 | 296,411 | +0.00(+0.00%) |
Feb 15, 2008 | 22.72 | 22.85 | 22.27 | 22.68 | 296,411 | -0.21(-0.92%) |
Feb 14, 2008 | 24.17 | 24.17 | 22.69 | 22.89 | 335,840 | -1.18(-4.90%) |
Feb 13, 2008 | 23.12 | 24.15 | 23.12 | 24.07 | 406,333 | +1.23(+5.39%) |
Feb 12, 2008 | 23.11 | 23.46 | 22.62 | 22.84 | 552,489 | -0.17(-0.74%) |
Feb 11, 2008 | 22.29 | 23.07 | 21.79 | 23.01 | 474,229 | +0.77(+3.46%) |
Feb 08, 2008 | 21.99 | 22.52 | 21.56 | 22.24 | 362,831 | +0.12(+0.54%) |
Feb 07, 2008 | 21.56 | 22.58 | 21.16 | 22.12 | 481,245 | +0.39(+1.79%) |
Feb 06, 2008 | 22.36 | 22.71 | 21.62 | 21.73 | 304,894 | -0.49(-2.21%) |
Feb 05, 2008 | 22.88 | 23.36 | 22.08 | 22.22 | 400,306 | -1.15(-4.92%) |
Feb 04, 2008 | 23.60 | 23.86 | 23.11 | 23.37 | 483,656 | -0.20(-0.85%) |
Feb 01, 2008 | 22.73 | 23.83 | 22.72 | 23.57 | 680,166 | +0.98(+4.34%) |
Jan 31, 2008 | 21.70 | 22.81 | 21.48 | 22.59 | 508,313 | +0.49(+2.22%) |
Jan 30, 2008 | 22.01 | 22.75 | 21.62 | 22.10 | 468,367 | +0.39(+1.80%) |
Jan 29, 2008 | 22.45 | 22.62 | 21.50 | 21.71 | 513,319 | -0.56(-2.51%) |
Jan 28, 2008 | 21.85 | 22.62 | 21.72 | 22.27 | 625,675 | +0.39(+1.78%) |
Jan 25, 2008 | 22.57 | 22.87 | 21.42 | 21.88 | 1,046,475 | -0.32(-1.44%) |
Jan 24, 2008 | 22.50 | 25.25 | 21.96 | 22.20 | 2,584,456 | +2.36(+11.90%) |
Jan 23, 2008 | 18.47 | 19.97 | 18.23 | 19.84 | 1,291,781 | +1.30(+7.01%) |
Jan 22, 2008 | 18.27 | 19.25 | 17.78 | 18.54 | 878,664 | -0.67(-3.49%) |
Jan 21, 2008 | 19.22 | 19.47 | 18.68 | 19.21 | 661,755 | +0.00(+0.00%) |
Jan 18, 2008 | 19.22 | 19.47 | 18.68 | 19.21 | 661,755 | +0.37(+1.96%) |
Jan 17, 2008 | 19.44 | 19.61 | 18.83 | 18.84 | 658,575 | -0.57(-2.94%) |
Jan 16, 2008 | 19.52 | 19.71 | 18.71 | 19.41 | 1,117,286 | -0.20(-1.02%) |
Jan 15, 2008 | 20.00 | 20.20 | 19.17 | 19.61 | 687,755 | -0.59(-2.92%) |
Jan 14, 2008 | 20.97 | 21.03 | 20.01 | 20.20 | 696,915 | -0.59(-2.84%) |
Jan 11, 2008 | 22.15 | 22.15 | 20.70 | 20.79 | 612,985 | -1.64(-7.31%) |
Jan 10, 2008 | 21.14 | 22.54 | 20.90 | 22.43 | 499,218 | +1.00(+4.67%) |
Jan 09, 2008 | 20.82 | 21.55 | 20.46 | 21.43 | 704,993 | +0.52(+2.49%) |
Jan 08, 2008 | 22.30 | 22.67 | 20.85 | 20.91 | 661,253 | -1.39(-6.23%) |
Jan 07, 2008 | 22.75 | 23.09 | 22.05 | 22.30 | 574,669 | -0.35(-1.55%) |
Jan 04, 2008 | 24.79 | 24.90 | 22.62 | 22.65 | 601,062 | -2.46(-9.80%) |
Jan 03, 2008 | 25.10 | 26.06 | 24.72 | 25.11 | 511,340 | +0.01(+0.04%) |
Jan 02, 2008 | 26.27 | 26.38 | 24.46 | 25.10 | 523,333 | -1.16(-4.42%) |
Jan 01, 2008 | 27.25 | 27.41 | 25.91 | 26.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.25 | 27.41 | 25.91 | 26.26 | 275,457 | -0.90(-3.31%) |
Dec 28, 2007 | 26.95 | 27.46 | 26.82 | 27.16 | 271,987 | +0.52(+1.95%) |
Dec 27, 2007 | 27.65 | 27.85 | 26.62 | 26.64 | 266,860 | -1.07(-3.86%) |
Dec 26, 2007 | 26.91 | 27.90 | 26.91 | 27.71 | 194,942 | +0.59(+2.18%) |
Dec 24, 2007 | 27.23 | 27.44 | 26.92 | 27.12 | 163,883 | -0.18(-0.66%) |
Dec 21, 2007 | 26.77 | 27.68 | 26.62 | 27.30 | 1,106,716 | +0.89(+3.37%) |
Dec 20, 2007 | 25.83 | 26.42 | 25.58 | 26.41 | 290,831 | +0.74(+2.88%) |
Dec 19, 2007 | 25.09 | 25.86 | 24.76 | 25.67 | 540,395 | +0.47(+1.87%) |
Dec 18, 2007 | 25.66 | 25.76 | 24.38 | 25.20 | 585,889 | -0.38(-1.49%) |
Dec 17, 2007 | 26.50 | 26.58 | 25.50 | 25.58 | 365,350 | -0.94(-3.54%) |
Dec 14, 2007 | 27.33 | 27.68 | 26.50 | 26.52 | 305,182 | -1.22(-4.40%) |
Dec 13, 2007 | 27.45 | 27.83 | 27.04 | 27.74 | 253,092 | +0.01(+0.04%) |
Dec 12, 2007 | 28.10 | 28.67 | 27.39 | 27.73 | 466,283 | +0.24(+0.87%) |
Dec 11, 2007 | 29.00 | 29.01 | 27.47 | 27.49 | 643,040 | -1.44(-4.98%) |
Dec 10, 2007 | 28.97 | 29.49 | 28.71 | 28.93 | 453,115 | +0.00(+0.00%) |
Dec 07, 2007 | 29.81 | 29.82 | 28.60 | 28.93 | 370,612 | -0.82(-2.76%) |
Dec 06, 2007 | 29.23 | 29.92 | 29.15 | 29.75 | 411,737 | +0.56(+1.92%) |
Dec 05, 2007 | 29.10 | 29.29 | 28.50 | 29.19 | 448,839 | +0.58(+2.03%) |
Dec 04, 2007 | 29.00 | 29.27 | 28.40 | 28.61 | 472,056 | -0.63(-2.15%) |