Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.21 | 20.27 | 19.63 | 19.68 | 534,129 | -0.62(-3.04%) |
Feb 28, 2008 | 20.44 | 20.84 | 20.23 | 20.30 | 498,682 | -0.39(-1.87%) |
Feb 27, 2008 | 20.41 | 20.79 | 20.34 | 20.69 | 534,129 | +0.02(+0.10%) |
Feb 26, 2008 | 20.43 | 20.80 | 20.40 | 20.67 | 542,342 | +0.14(+0.66%) |
Feb 25, 2008 | 20.01 | 20.57 | 19.83 | 20.53 | 561,274 | +0.46(+2.29%) |
Feb 22, 2008 | 19.95 | 20.08 | 19.73 | 20.07 | 572,620 | +0.19(+0.98%) |
Feb 21, 2008 | 20.59 | 20.76 | 19.86 | 19.88 | 487,635 | -0.63(-3.08%) |
Feb 20, 2008 | 20.04 | 20.51 | 20.02 | 20.51 | 730,409 | +0.42(+2.07%) |
Feb 19, 2008 | 20.49 | 20.55 | 19.93 | 20.09 | 732,775 | -0.19(-0.92%) |
Feb 18, 2008 | 20.42 | 20.60 | 20.15 | 20.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.42 | 20.60 | 20.15 | 20.28 | 362,540 | -0.27(-1.29%) |
Feb 14, 2008 | 20.85 | 20.92 | 20.42 | 20.55 | 319,197 | -0.32(-1.55%) |
Feb 13, 2008 | 21.04 | 21.43 | 20.78 | 20.87 | 478,726 | -0.04(-0.21%) |
Feb 12, 2008 | 20.98 | 21.34 | 20.78 | 20.91 | 409,958 | +0.07(+0.34%) |
Feb 11, 2008 | 21.08 | 21.08 | 20.39 | 20.84 | 382,396 | -0.26(-1.23%) |
Feb 08, 2008 | 20.96 | 21.30 | 20.91 | 21.10 | 364,252 | +0.07(+0.34%) |
Feb 07, 2008 | 21.36 | 21.68 | 20.77 | 21.03 | 658,022 | -0.47(-2.21%) |
Feb 06, 2008 | 21.29 | 21.63 | 21.01 | 21.50 | 911,514 | +0.24(+1.12%) |
Feb 05, 2008 | 21.84 | 22.10 | 21.22 | 21.26 | 489,305 | -0.66(-3.01%) |
Feb 04, 2008 | 21.92 | 22.20 | 21.63 | 21.92 | 595,519 | -0.01(-0.07%) |
Feb 01, 2008 | 21.32 | 22.03 | 21.06 | 21.94 | 685,167 | +0.63(+2.97%) |
Jan 31, 2008 | 20.74 | 21.52 | 20.63 | 21.31 | 707,997 | +0.25(+1.19%) |
Jan 30, 2008 | 21.58 | 21.67 | 21.01 | 21.06 | 904,693 | -0.55(-2.56%) |
Jan 29, 2008 | 22.31 | 22.31 | 21.47 | 21.61 | 865,689 | -0.58(-2.62%) |
Jan 28, 2008 | 22.41 | 22.41 | 21.49 | 22.19 | 917,939 | -0.40(-1.78%) |
Jan 25, 2008 | 22.74 | 23.06 | 22.42 | 22.59 | 985,850 | -0.03(-0.13%) |
Jan 24, 2008 | 22.99 | 24.07 | 22.43 | 22.62 | 1,891,588 | +0.87(+4.00%) |
Jan 23, 2008 | 20.04 | 21.84 | 19.90 | 21.75 | 878,385 | +1.47(+7.26%) |
Jan 22, 2008 | 20.62 | 21.13 | 20.19 | 20.28 | 1,142,845 | -1.06(-4.95%) |
Jan 21, 2008 | 21.71 | 21.82 | 21.16 | 21.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.71 | 21.82 | 21.16 | 21.34 | 658,022 | -0.28(-1.30%) |
Jan 17, 2008 | 22.32 | 22.48 | 21.59 | 21.62 | 643,962 | -0.66(-2.97%) |
Jan 16, 2008 | 22.13 | 22.79 | 21.91 | 22.28 | 627,536 | +0.08(+0.36%) |
Jan 15, 2008 | 22.56 | 22.56 | 21.85 | 22.20 | 713,565 | -0.63(-2.77%) |
Jan 14, 2008 | 22.51 | 22.92 | 22.39 | 22.83 | 420,816 | +0.52(+2.32%) |
Jan 11, 2008 | 22.08 | 22.51 | 21.91 | 22.31 | 465,780 | +0.24(+1.07%) |
Jan 10, 2008 | 22.13 | 22.33 | 21.66 | 22.08 | 801,264 | -0.18(-0.81%) |
Jan 09, 2008 | 22.27 | 22.47 | 21.76 | 22.25 | 812,540 | -0.05(-0.23%) |
Jan 08, 2008 | 23.19 | 23.25 | 22.17 | 22.31 | 598,024 | -0.72(-3.12%) |
Jan 07, 2008 | 22.91 | 23.42 | 22.64 | 23.02 | 557,111 | +0.15(+0.66%) |
Jan 04, 2008 | 22.64 | 23.22 | 22.59 | 22.87 | 653,567 | -0.02(-0.09%) |
Jan 03, 2008 | 23.12 | 23.14 | 22.71 | 22.89 | 704,656 | -0.24(-1.02%) |
Jan 02, 2008 | 23.83 | 23.89 | 22.92 | 23.13 | 633,104 | -0.82(-3.42%) |
Jan 01, 2008 | 24.30 | 24.38 | 23.89 | 23.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.30 | 24.35 | 23.89 | 23.95 | 723,727 | -0.43(-1.77%) |
Dec 28, 2007 | 24.22 | 24.43 | 23.73 | 24.38 | 557,655 | +0.37(+1.53%) |
Dec 27, 2007 | 24.17 | 24.24 | 23.79 | 24.01 | 459,098 | -0.11(-0.45%) |
Dec 26, 2007 | 24.00 | 24.24 | 23.91 | 24.12 | 260,870 | +0.09(+0.36%) |
Dec 24, 2007 | 24.11 | 24.20 | 23.73 | 24.04 | 167,742 | -0.12(-0.51%) |
Dec 21, 2007 | 23.92 | 24.32 | 23.89 | 24.16 | 638,951 | +0.21(+0.87%) |
Dec 20, 2007 | 24.14 | 24.16 | 23.56 | 23.95 | 437,939 | +0.03(+0.12%) |
Dec 19, 2007 | 23.93 | 24.08 | 23.73 | 23.92 | 398,404 | -0.09(-0.39%) |
Dec 18, 2007 | 23.50 | 24.07 | 23.33 | 24.01 | 466,754 | +0.83(+3.56%) |
Dec 17, 2007 | 24.07 | 24.07 | 23.16 | 23.19 | 526,055 | -0.95(-3.93%) |
Dec 14, 2007 | 24.93 | 24.93 | 24.01 | 24.14 | 541,229 | -0.40(-1.61%) |
Dec 13, 2007 | 24.42 | 24.72 | 24.39 | 24.53 | 375,575 | -0.12(-0.50%) |
Dec 12, 2007 | 24.97 | 25.28 | 24.17 | 24.65 | 387,191 | +0.20(+0.82%) |
Dec 11, 2007 | 25.54 | 25.76 | 24.43 | 24.45 | 364,856 | -0.98(-3.84%) |
Dec 10, 2007 | 25.16 | 25.47 | 25.01 | 25.43 | 290,938 | +0.27(+1.09%) |
Dec 07, 2007 | 25.52 | 25.62 | 25.00 | 25.16 | 551,112 | -0.35(-1.38%) |
Dec 06, 2007 | 24.91 | 25.60 | 24.81 | 25.51 | 618,209 | +0.50(+2.01%) |
Dec 05, 2007 | 25.21 | 25.54 | 24.66 | 25.01 | 880,054 | +0.10(+0.40%) |
Dec 04, 2007 | 24.66 | 25.18 | 24.66 | 24.91 | 593,570 | +0.24(+0.99%) |