Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.75 | 27.11 | 26.16 | 26.16 | 16,500 | -1.34(-4.87%) |
Feb 28, 2008 | 27.70 | 28.49 | 27.50 | 27.50 | 8,100 | -0.34(-1.22%) |
Feb 27, 2008 | 27.78 | 28.20 | 27.78 | 27.84 | 3,000 | -0.06(-0.22%) |
Feb 26, 2008 | 27.63 | 28.63 | 27.63 | 27.90 | 9,200 | +0.19(+0.69%) |
Feb 25, 2008 | 27.44 | 27.75 | 26.70 | 27.71 | 10,400 | +0.36(+1.32%) |
Feb 22, 2008 | 28.02 | 28.09 | 27.02 | 27.35 | 8,600 | -0.61(-2.18%) |
Feb 21, 2008 | 28.69 | 28.83 | 27.96 | 27.96 | 8,400 | -0.68(-2.37%) |
Feb 20, 2008 | 26.70 | 28.64 | 26.70 | 28.64 | 37,900 | +1.83(+6.83%) |
Feb 19, 2008 | 26.84 | 27.18 | 26.45 | 26.81 | 7,600 | +0.35(+1.32%) |
Feb 18, 2008 | 26.40 | 27.45 | 26.10 | 26.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.40 | 27.45 | 26.10 | 26.46 | 11,600 | -0.10(-0.38%) |
Feb 14, 2008 | 26.60 | 26.69 | 26.50 | 26.56 | 5,300 | +0.07(+0.26%) |
Feb 13, 2008 | 26.30 | 26.49 | 25.93 | 26.49 | 9,200 | +0.66(+2.56%) |
Feb 12, 2008 | 26.10 | 26.10 | 25.80 | 25.83 | 6,100 | -0.15(-0.58%) |
Feb 11, 2008 | 26.89 | 26.89 | 25.40 | 25.98 | 14,210 | -0.34(-1.29%) |
Feb 08, 2008 | 26.35 | 26.46 | 26.15 | 26.32 | 9,130 | -0.18(-0.68%) |
Feb 07, 2008 | 26.73 | 26.79 | 26.34 | 26.50 | 9,500 | -0.13(-0.49%) |
Feb 06, 2008 | 26.85 | 27.09 | 26.50 | 26.63 | 7,500 | -0.09(-0.34%) |
Feb 05, 2008 | 27.61 | 27.69 | 26.51 | 26.72 | 16,000 | -1.11(-3.99%) |
Feb 04, 2008 | 28.08 | 28.16 | 27.76 | 27.83 | 7,800 | -0.32(-1.14%) |
Feb 01, 2008 | 27.73 | 28.15 | 27.56 | 28.15 | 10,900 | +0.70(+2.55%) |
Jan 31, 2008 | 27.41 | 28.20 | 27.20 | 27.45 | 17,400 | -0.06(-0.22%) |
Jan 30, 2008 | 28.09 | 28.21 | 27.51 | 27.51 | 12,315 | -0.73(-2.58%) |
Jan 29, 2008 | 28.97 | 29.00 | 28.20 | 28.24 | 6,200 | -0.25(-0.88%) |
Jan 28, 2008 | 28.50 | 28.88 | 28.11 | 28.49 | 10,794 | -0.01(-0.04%) |
Jan 25, 2008 | 28.81 | 28.81 | 26.91 | 28.50 | 6,500 | -0.11(-0.38%) |
Jan 24, 2008 | 28.70 | 29.20 | 28.50 | 28.61 | 13,212 | -0.32(-1.11%) |
Jan 23, 2008 | 28.25 | 28.93 | 28.11 | 28.93 | 20,260 | +0.33(+1.15%) |
Jan 22, 2008 | 27.35 | 28.69 | 27.12 | 28.60 | 30,900 | +1.05(+3.81%) |
Jan 21, 2008 | 27.40 | 27.75 | 27.20 | 27.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.40 | 27.75 | 27.20 | 27.55 | 17,900 | -0.13(-0.47%) |
Jan 17, 2008 | 28.88 | 28.88 | 27.58 | 27.68 | 13,000 | -1.10(-3.82%) |
Jan 16, 2008 | 27.91 | 29.02 | 27.79 | 28.78 | 9,000 | +0.75(+2.68%) |
Jan 15, 2008 | 28.01 | 28.03 | 27.58 | 28.03 | 7,400 | +0.15(+0.54%) |
Jan 14, 2008 | 27.89 | 28.06 | 27.23 | 27.88 | 11,100 | -0.24(-0.85%) |
Jan 11, 2008 | 28.77 | 28.95 | 28.00 | 28.12 | 10,600 | -0.86(-2.97%) |
Jan 10, 2008 | 27.85 | 29.15 | 27.73 | 28.98 | 10,500 | +0.99(+3.54%) |
Jan 09, 2008 | 27.50 | 28.01 | 27.50 | 27.99 | 14,800 | +0.63(+2.30%) |
Jan 08, 2008 | 27.66 | 27.95 | 27.35 | 27.36 | 14,300 | -0.30(-1.08%) |
Jan 07, 2008 | 26.61 | 27.95 | 26.47 | 27.66 | 10,275 | +1.22(+4.61%) |
Jan 04, 2008 | 27.50 | 27.60 | 26.42 | 26.44 | 13,000 | -1.31(-4.72%) |
Jan 03, 2008 | 28.91 | 28.91 | 27.70 | 27.75 | 9,300 | -1.05(-3.65%) |
Jan 02, 2008 | 29.11 | 29.20 | 28.40 | 28.80 | 11,200 | -0.31(-1.06%) |
Jan 01, 2008 | 29.19 | 29.20 | 28.44 | 29.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.19 | 29.20 | 28.44 | 29.11 | 15,150 | -0.29(-0.99%) |
Dec 28, 2007 | 29.50 | 29.50 | 29.35 | 29.40 | 7,100 | -0.04(-0.14%) |
Dec 27, 2007 | 28.99 | 29.85 | 28.99 | 29.44 | 12,050 | -0.24(-0.81%) |
Dec 26, 2007 | 29.21 | 29.86 | 29.10 | 29.68 | 6,616 | +0.39(+1.33%) |
Dec 24, 2007 | 28.98 | 29.29 | 28.91 | 29.29 | 3,800 | +0.42(+1.45%) |
Dec 21, 2007 | 28.78 | 29.11 | 28.70 | 28.87 | 35,891 | +0.33(+1.16%) |
Dec 20, 2007 | 26.97 | 28.60 | 26.97 | 28.54 | 23,600 | +1.23(+4.50%) |
Dec 19, 2007 | 26.47 | 27.72 | 26.47 | 27.31 | 11,700 | +0.69(+2.59%) |
Dec 18, 2007 | 25.70 | 26.75 | 25.70 | 26.62 | 13,300 | +0.07(+0.26%) |
Dec 17, 2007 | 27.01 | 27.45 | 26.50 | 26.55 | 18,600 | -1.05(-3.80%) |
Dec 14, 2007 | 28.20 | 28.20 | 27.46 | 27.60 | 11,200 | -0.83(-2.92%) |
Dec 13, 2007 | 28.50 | 28.56 | 28.28 | 28.43 | 4,400 | -0.34(-1.18%) |
Dec 12, 2007 | 29.34 | 29.60 | 28.64 | 28.77 | 6,905 | -0.30(-1.03%) |
Dec 11, 2007 | 28.61 | 29.54 | 28.61 | 29.07 | 15,100 | +0.56(+1.96%) |
Dec 10, 2007 | 28.25 | 28.79 | 28.20 | 28.51 | 18,400 | +0.26(+0.92%) |
Dec 07, 2007 | 28.17 | 28.57 | 27.86 | 28.25 | 16,000 | +0.33(+1.18%) |
Dec 06, 2007 | 27.85 | 27.95 | 27.84 | 27.92 | 7,100 | +0.04(+0.14%) |
Dec 05, 2007 | 28.00 | 28.00 | 27.51 | 27.88 | 10,700 | +0.38(+1.38%) |
Dec 04, 2007 | 27.63 | 27.87 | 27.50 | 27.50 | 8,680 | -0.31(-1.11%) |