Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.13 | 22.60 | 21.80 | 21.98 | 493,228 | -0.47(-2.07%) |
Feb 28, 2008 | 22.40 | 22.60 | 22.12 | 22.45 | 804,986 | -0.10(-0.43%) |
Feb 27, 2008 | 22.46 | 22.79 | 22.08 | 22.54 | 773,256 | -0.18(-0.81%) |
Feb 26, 2008 | 22.58 | 22.89 | 22.36 | 22.73 | 799,911 | +0.04(+0.15%) |
Feb 25, 2008 | 22.44 | 22.89 | 22.03 | 22.69 | 537,860 | +0.30(+1.33%) |
Feb 22, 2008 | 22.86 | 22.95 | 22.18 | 22.39 | 512,787 | -0.47(-2.07%) |
Feb 21, 2008 | 23.68 | 23.95 | 22.73 | 22.87 | 551,110 | -0.68(-2.91%) |
Feb 20, 2008 | 22.71 | 23.64 | 22.68 | 23.55 | 481,235 | +0.73(+3.19%) |
Feb 19, 2008 | 23.32 | 23.43 | 22.60 | 22.82 | 579,574 | -0.23(-0.99%) |
Feb 18, 2008 | 22.23 | 23.10 | 22.04 | 23.05 | 850,493 | +0.00(+0.00%) |
Feb 15, 2008 | 22.23 | 23.10 | 22.04 | 23.05 | 850,493 | +0.63(+2.82%) |
Feb 14, 2008 | 23.29 | 23.29 | 22.31 | 22.42 | 588,306 | -0.44(-1.92%) |
Feb 13, 2008 | 22.62 | 23.03 | 22.53 | 22.86 | 581,567 | +0.43(+1.92%) |
Feb 12, 2008 | 22.53 | 22.78 | 22.16 | 22.43 | 662,079 | -0.07(-0.31%) |
Feb 11, 2008 | 22.56 | 23.01 | 22.08 | 22.50 | 726,690 | -0.06(-0.27%) |
Feb 08, 2008 | 22.59 | 22.87 | 22.05 | 22.56 | 344,284 | -0.12(-0.54%) |
Feb 07, 2008 | 21.97 | 22.99 | 21.91 | 22.68 | 658,769 | +0.54(+2.46%) |
Feb 06, 2008 | 21.89 | 22.53 | 21.64 | 22.14 | 580,901 | +0.46(+2.15%) |
Feb 05, 2008 | 21.97 | 22.14 | 21.56 | 21.67 | 674,928 | -0.80(-3.55%) |
Feb 04, 2008 | 23.19 | 23.19 | 22.34 | 22.47 | 573,571 | -0.80(-3.43%) |
Feb 01, 2008 | 22.89 | 23.46 | 22.68 | 23.27 | 710,367 | +0.46(+2.00%) |
Jan 31, 2008 | 21.53 | 23.10 | 21.48 | 22.82 | 713,867 | +0.89(+4.04%) |
Jan 30, 2008 | 22.36 | 22.59 | 21.80 | 21.93 | 791,601 | -0.55(-2.46%) |
Jan 29, 2008 | 22.79 | 22.96 | 22.10 | 22.48 | 501,818 | -0.24(-1.04%) |
Jan 28, 2008 | 22.26 | 22.96 | 21.94 | 22.72 | 635,813 | +0.36(+1.61%) |
Jan 25, 2008 | 22.86 | 23.01 | 21.97 | 22.36 | 534,304 | -0.22(-0.97%) |
Jan 24, 2008 | 23.73 | 24.03 | 22.41 | 22.58 | 662,985 | -1.31(-5.47%) |
Jan 23, 2008 | 22.06 | 24.03 | 21.58 | 23.89 | 994,917 | +1.00(+4.37%) |
Jan 22, 2008 | 23.05 | 23.39 | 19.69 | 22.89 | 1,145,043 | -0.81(-3.41%) |
Jan 21, 2008 | 23.78 | 24.15 | 23.17 | 23.69 | 1,036,265 | +0.00(+0.00%) |
Jan 18, 2008 | 23.78 | 24.15 | 23.17 | 23.69 | 1,036,265 | +0.03(+0.11%) |
Jan 17, 2008 | 23.91 | 24.31 | 23.58 | 23.67 | 885,042 | -0.20(-0.85%) |
Jan 16, 2008 | 24.46 | 24.77 | 23.80 | 23.87 | 1,170,553 | -0.78(-3.17%) |
Jan 15, 2008 | 24.54 | 24.93 | 24.13 | 24.65 | 591,986 | +0.04(+0.18%) |
Jan 14, 2008 | 25.13 | 25.28 | 24.36 | 24.61 | 442,382 | -0.32(-1.27%) |
Jan 11, 2008 | 25.15 | 25.56 | 24.77 | 24.92 | 756,814 | -0.35(-1.39%) |
Jan 10, 2008 | 25.04 | 25.58 | 24.91 | 25.27 | 560,150 | -0.02(-0.07%) |
Jan 09, 2008 | 25.32 | 25.54 | 24.66 | 25.29 | 1,035,355 | +0.02(+0.07%) |
Jan 08, 2008 | 25.85 | 25.85 | 25.18 | 25.27 | 1,192,456 | +0.45(+1.80%) |
Jan 07, 2008 | 24.84 | 25.11 | 24.24 | 24.82 | 540,706 | +0.40(+1.65%) |
Jan 04, 2008 | 24.40 | 24.89 | 24.11 | 24.42 | 497,076 | -0.36(-1.45%) |
Jan 03, 2008 | 25.50 | 25.72 | 24.77 | 24.78 | 371,146 | -0.61(-2.42%) |
Jan 02, 2008 | 25.89 | 26.02 | 25.22 | 25.39 | 413,568 | -0.59(-2.26%) |
Jan 01, 2008 | 26.11 | 26.49 | 25.73 | 25.98 | 260,421 | +0.00(+0.00%) |
Dec 31, 2007 | 26.11 | 26.49 | 25.73 | 25.98 | 260,421 | -0.17(-0.64%) |
Dec 28, 2007 | 26.66 | 26.70 | 26.15 | 26.15 | 225,039 | -0.21(-0.80%) |
Dec 27, 2007 | 27.07 | 27.39 | 26.32 | 26.36 | 318,813 | -0.62(-2.31%) |
Dec 26, 2007 | 27.24 | 27.42 | 26.77 | 26.98 | 468,700 | -0.56(-2.04%) |
Dec 24, 2007 | 26.95 | 27.54 | 26.89 | 27.54 | 252,542 | +0.60(+2.21%) |
Dec 21, 2007 | 26.30 | 26.95 | 26.06 | 26.95 | 1,457,869 | +0.97(+3.72%) |
Dec 20, 2007 | 25.14 | 25.98 | 24.93 | 25.98 | 479,265 | +1.09(+4.37%) |
Dec 19, 2007 | 25.25 | 25.31 | 24.80 | 24.89 | 416,136 | -0.36(-1.42%) |
Dec 18, 2007 | 24.66 | 25.33 | 24.35 | 25.25 | 506,861 | +0.85(+3.49%) |
Dec 17, 2007 | 24.61 | 24.89 | 24.40 | 24.40 | 370,392 | -0.34(-1.38%) |
Dec 14, 2007 | 25.07 | 25.32 | 24.73 | 24.75 | 299,844 | -0.60(-2.35%) |
Dec 13, 2007 | 24.98 | 25.42 | 24.61 | 25.34 | 388,655 | +0.20(+0.80%) |
Dec 12, 2007 | 25.79 | 25.82 | 24.78 | 25.14 | 434,608 | +0.11(+0.42%) |
Dec 11, 2007 | 25.70 | 25.82 | 24.96 | 25.04 | 731,647 | -0.67(-2.59%) |
Dec 10, 2007 | 25.06 | 25.78 | 25.02 | 25.70 | 878,298 | +0.57(+2.27%) |
Dec 07, 2007 | 25.45 | 25.45 | 25.08 | 25.13 | 671,394 | -0.19(-0.76%) |
Dec 06, 2007 | 26.32 | 26.33 | 25.23 | 25.32 | 1,328,770 | +0.36(+1.44%) |
Dec 05, 2007 | 24.79 | 25.35 | 24.48 | 24.96 | 322,429 | +0.60(+2.45%) |
Dec 04, 2007 | 25.15 | 25.15 | 24.33 | 24.37 | 415,114 | -0.77(-3.07%) |