Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.48 | 26.71 | 24.78 | 25.28 | 708,632 | -1.58(-5.90%) |
Feb 28, 2008 | 27.57 | 27.84 | 26.78 | 26.86 | 338,129 | -1.04(-3.73%) |
Feb 27, 2008 | 27.92 | 28.75 | 27.54 | 27.91 | 233,839 | -0.35(-1.25%) |
Feb 26, 2008 | 27.54 | 28.62 | 27.52 | 28.26 | 259,575 | +0.47(+1.70%) |
Feb 25, 2008 | 27.05 | 27.92 | 26.85 | 27.79 | 365,077 | +0.74(+2.74%) |
Feb 22, 2008 | 27.85 | 28.35 | 26.55 | 27.04 | 442,331 | -0.71(-2.58%) |
Feb 21, 2008 | 28.38 | 29.14 | 27.64 | 27.76 | 458,271 | -0.36(-1.29%) |
Feb 20, 2008 | 28.43 | 28.56 | 27.88 | 28.12 | 298,059 | -0.62(-2.16%) |
Feb 19, 2008 | 28.47 | 29.03 | 27.64 | 28.74 | 395,601 | +0.51(+1.80%) |
Feb 18, 2008 | 28.51 | 28.55 | 27.57 | 28.23 | 379,997 | +0.00(+0.00%) |
Feb 15, 2008 | 28.51 | 28.55 | 27.57 | 28.23 | 379,997 | -0.45(-1.56%) |
Feb 14, 2008 | 29.26 | 29.28 | 28.25 | 28.68 | 436,452 | -0.46(-1.57%) |
Feb 13, 2008 | 29.68 | 30.20 | 29.05 | 29.14 | 1,043,138 | +0.41(+1.44%) |
Feb 12, 2008 | 28.75 | 30.95 | 28.61 | 28.72 | 1,945,079 | +2.96(+11.50%) |
Feb 11, 2008 | 26.52 | 26.73 | 25.43 | 25.76 | 498,265 | +0.40(+1.60%) |
Feb 08, 2008 | 25.99 | 26.70 | 25.18 | 25.36 | 406,237 | -0.74(-2.84%) |
Feb 07, 2008 | 25.25 | 26.23 | 25.07 | 26.10 | 363,405 | +0.75(+2.96%) |
Feb 06, 2008 | 25.60 | 26.04 | 25.24 | 25.35 | 276,568 | +0.01(+0.03%) |
Feb 05, 2008 | 25.26 | 25.84 | 25.12 | 25.34 | 252,234 | -0.42(-1.64%) |
Feb 04, 2008 | 26.47 | 26.47 | 25.41 | 25.76 | 297,061 | -0.72(-2.73%) |
Feb 01, 2008 | 26.81 | 27.28 | 26.10 | 26.48 | 461,763 | -0.22(-0.81%) |
Jan 31, 2008 | 25.16 | 27.36 | 24.36 | 26.70 | 616,784 | +1.17(+4.59%) |
Jan 30, 2008 | 25.30 | 26.12 | 24.93 | 25.53 | 387,389 | +0.09(+0.34%) |
Jan 29, 2008 | 25.18 | 25.81 | 24.94 | 25.44 | 375,393 | +0.36(+1.44%) |
Jan 28, 2008 | 24.41 | 25.36 | 24.03 | 25.08 | 483,623 | +0.40(+1.64%) |
Jan 25, 2008 | 24.44 | 25.24 | 24.44 | 24.68 | 273,722 | +0.44(+1.81%) |
Jan 24, 2008 | 24.48 | 24.82 | 23.59 | 24.24 | 337,449 | -0.15(-0.60%) |
Jan 23, 2008 | 22.41 | 24.83 | 22.01 | 24.38 | 930,678 | +1.55(+6.79%) |
Jan 22, 2008 | 22.60 | 23.95 | 22.11 | 22.83 | 623,972 | -0.43(-1.85%) |
Jan 21, 2008 | 23.31 | 23.72 | 22.92 | 23.26 | 450,542 | +0.00(+0.00%) |
Jan 18, 2008 | 23.31 | 23.72 | 22.92 | 23.26 | 450,542 | +0.01(+0.04%) |
Jan 17, 2008 | 23.94 | 24.25 | 23.18 | 23.25 | 416,114 | -0.56(-2.35%) |
Jan 16, 2008 | 23.11 | 24.06 | 23.11 | 23.81 | 477,666 | +0.59(+2.56%) |
Jan 15, 2008 | 24.31 | 24.31 | 22.87 | 23.22 | 425,775 | -0.78(-3.27%) |
Jan 14, 2008 | 24.40 | 24.48 | 23.57 | 24.00 | 497,309 | +0.13(+0.54%) |
Jan 11, 2008 | 25.40 | 25.53 | 23.84 | 23.88 | 431,581 | -1.77(-6.92%) |
Jan 10, 2008 | 24.90 | 26.16 | 24.75 | 25.65 | 274,313 | +0.47(+1.88%) |
Jan 09, 2008 | 25.01 | 25.62 | 24.60 | 25.18 | 659,464 | +1.74(+7.42%) |
Jan 08, 2008 | 24.06 | 24.56 | 23.35 | 23.44 | 494,378 | -0.83(-3.41%) |
Jan 07, 2008 | 24.69 | 24.91 | 23.88 | 24.26 | 525,035 | -0.32(-1.30%) |
Jan 04, 2008 | 25.37 | 25.49 | 24.52 | 24.58 | 284,570 | -0.96(-3.78%) |
Jan 03, 2008 | 26.10 | 26.55 | 25.42 | 25.55 | 267,345 | -0.45(-1.72%) |
Jan 02, 2008 | 26.73 | 27.00 | 25.68 | 25.99 | 234,908 | -0.85(-3.18%) |
Jan 01, 2008 | 27.15 | 27.51 | 26.68 | 26.85 | 174,565 | +0.00(+0.00%) |
Dec 31, 2007 | 27.15 | 27.51 | 26.68 | 26.85 | 174,565 | -0.49(-1.80%) |
Dec 28, 2007 | 27.48 | 28.26 | 27.27 | 27.34 | 193,700 | -0.25(-0.91%) |
Dec 27, 2007 | 28.35 | 28.82 | 27.56 | 27.59 | 310,610 | -0.78(-2.76%) |
Dec 26, 2007 | 27.99 | 28.67 | 27.73 | 28.37 | 158,959 | +0.31(+1.10%) |
Dec 24, 2007 | 27.66 | 28.16 | 27.56 | 28.06 | 118,753 | +0.53(+1.94%) |
Dec 21, 2007 | 28.19 | 28.64 | 27.51 | 27.53 | 799,492 | -0.33(-1.18%) |
Dec 20, 2007 | 27.89 | 27.89 | 26.75 | 27.85 | 450,247 | +0.28(+1.00%) |
Dec 19, 2007 | 27.80 | 28.00 | 27.40 | 27.58 | 362,914 | -0.25(-0.90%) |
Dec 18, 2007 | 27.38 | 27.86 | 27.22 | 27.83 | 321,907 | +0.82(+3.03%) |
Dec 17, 2007 | 27.35 | 27.99 | 27.01 | 27.01 | 266,741 | -0.55(-2.00%) |
Dec 14, 2007 | 28.35 | 28.64 | 27.45 | 27.56 | 411,088 | -1.18(-4.11%) |
Dec 13, 2007 | 27.76 | 28.84 | 27.26 | 28.74 | 350,904 | +0.75(+2.68%) |
Dec 12, 2007 | 28.28 | 28.46 | 27.52 | 27.99 | 222,696 | +0.53(+1.94%) |
Dec 11, 2007 | 28.21 | 29.24 | 27.43 | 27.46 | 349,383 | -0.63(-2.24%) |
Dec 10, 2007 | 27.99 | 28.19 | 26.94 | 28.09 | 501,003 | -1.70(-5.70%) |
Dec 07, 2007 | 29.15 | 30.09 | 28.98 | 29.78 | 282,728 | +0.86(+2.98%) |
Dec 06, 2007 | 29.30 | 29.50 | 28.39 | 28.92 | 333,658 | -0.49(-1.67%) |
Dec 05, 2007 | 28.90 | 29.65 | 28.90 | 29.41 | 174,634 | +0.70(+2.43%) |
Dec 04, 2007 | 27.72 | 28.81 | 27.17 | 28.72 | 348,073 | +0.85(+3.06%) |