Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.54 | 23.66 | 21.93 | 22.91 | 142,370 | +0.45(+2.02%) |
Feb 28, 2008 | 22.52 | 22.89 | 22.44 | 22.46 | 7,416 | -0.18(-0.79%) |
Feb 27, 2008 | 22.76 | 23.06 | 22.63 | 22.64 | 9,206 | -0.04(-0.17%) |
Feb 26, 2008 | 22.80 | 22.92 | 22.60 | 22.68 | 7,671 | +0.27(+1.22%) |
Feb 25, 2008 | 22.96 | 22.99 | 22.41 | 22.41 | 7,032 | -0.24(-1.07%) |
Feb 22, 2008 | 23.00 | 23.20 | 22.65 | 22.65 | 6,265 | -0.14(-0.62%) |
Feb 21, 2008 | 22.68 | 22.86 | 22.62 | 22.79 | 2,940 | +0.58(+2.61%) |
Feb 20, 2008 | 22.20 | 22.30 | 21.82 | 22.21 | 3,452 | -0.23(-1.01%) |
Feb 19, 2008 | 22.71 | 22.76 | 22.09 | 22.44 | 12,928 | +0.12(+0.53%) |
Feb 18, 2008 | 22.73 | 22.73 | 22.30 | 22.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.73 | 22.73 | 22.30 | 22.32 | 8,439 | -0.36(-1.59%) |
Feb 14, 2008 | 22.60 | 22.84 | 22.60 | 22.68 | 4,603 | +0.20(+0.87%) |
Feb 13, 2008 | 22.72 | 22.95 | 22.12 | 22.48 | 10,996 | -0.33(-1.44%) |
Feb 12, 2008 | 21.31 | 23.27 | 21.31 | 22.81 | 63,932 | +1.17(+5.38%) |
Feb 11, 2008 | 21.62 | 21.74 | 21.50 | 21.65 | 5,881 | +0.18(+0.84%) |
Feb 08, 2008 | 20.92 | 21.69 | 20.92 | 21.47 | 4,730 | -0.31(-1.44%) |
Feb 07, 2008 | 21.31 | 21.90 | 21.31 | 21.78 | 4,091 | +0.36(+1.68%) |
Feb 06, 2008 | 21.58 | 22.28 | 21.21 | 21.42 | 22,120 | -0.30(-1.37%) |
Feb 05, 2008 | 22.23 | 22.23 | 20.81 | 21.72 | 29,536 | -0.18(-0.82%) |
Feb 04, 2008 | 23.05 | 23.05 | 21.47 | 21.90 | 79,787 | -1.20(-5.18%) |
Feb 01, 2008 | 23.89 | 23.93 | 22.34 | 23.09 | 25,828 | -1.07(-4.43%) |
Jan 31, 2008 | 24.01 | 24.71 | 23.95 | 24.17 | 18,412 | +0.02(+0.10%) |
Jan 30, 2008 | 24.24 | 24.32 | 23.97 | 24.14 | 20,330 | -0.09(-0.39%) |
Jan 29, 2008 | 23.81 | 24.32 | 23.66 | 24.24 | 8,183 | +0.44(+1.84%) |
Jan 28, 2008 | 23.28 | 23.89 | 22.88 | 23.80 | 15,343 | +0.71(+3.08%) |
Jan 25, 2008 | 22.82 | 23.34 | 22.82 | 23.09 | 20,325 | +0.05(+0.20%) |
Jan 24, 2008 | 23.00 | 23.05 | 22.60 | 23.04 | 21,097 | -0.07(-0.30%) |
Jan 23, 2008 | 24.44 | 24.44 | 22.62 | 23.11 | 30,175 | -1.50(-6.10%) |
Jan 22, 2008 | 24.24 | 25.14 | 23.85 | 24.61 | 48,204 | -0.02(-0.10%) |
Jan 21, 2008 | 25.10 | 25.54 | 23.99 | 24.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.10 | 25.54 | 23.99 | 24.64 | 74,689 | -0.71(-2.81%) |
Jan 17, 2008 | 26.00 | 26.19 | 25.05 | 25.35 | 14,423 | -0.46(-1.79%) |
Jan 16, 2008 | 25.85 | 26.00 | 25.69 | 25.81 | 7,288 | -0.12(-0.45%) |
Jan 15, 2008 | 26.15 | 26.20 | 25.93 | 25.93 | 6,009 | -0.15(-0.57%) |
Jan 14, 2008 | 26.00 | 26.20 | 25.94 | 26.07 | 17,517 | +0.39(+1.52%) |
Jan 11, 2008 | 25.34 | 25.82 | 25.26 | 25.68 | 16,622 | +0.05(+0.21%) |
Jan 10, 2008 | 25.57 | 25.80 | 24.82 | 25.63 | 13,042 | +0.05(+0.21%) |
Jan 09, 2008 | 25.71 | 25.91 | 25.42 | 25.57 | 15,983 | -0.16(-0.64%) |
Jan 08, 2008 | 25.82 | 26.20 | 25.57 | 25.74 | 23,143 | -0.07(-0.27%) |
Jan 07, 2008 | 25.41 | 25.81 | 25.21 | 25.81 | 19,402 | +0.40(+1.57%) |
Jan 04, 2008 | 24.24 | 25.42 | 24.24 | 25.41 | 19,563 | +0.38(+1.53%) |
Jan 03, 2008 | 23.81 | 25.03 | 23.81 | 25.03 | 12,914 | +0.87(+3.59%) |
Jan 02, 2008 | 24.56 | 24.59 | 22.17 | 24.16 | 31,198 | -0.72(-2.89%) |
Jan 01, 2008 | 24.44 | 24.96 | 24.44 | 24.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.44 | 24.96 | 24.44 | 24.88 | 5,242 | +0.09(+0.38%) |
Dec 28, 2007 | 24.50 | 24.79 | 24.50 | 24.78 | 4,603 | +0.23(+0.92%) |
Dec 27, 2007 | 24.71 | 24.77 | 24.29 | 24.56 | 10,101 | +0.00(+0.00%) |
Dec 26, 2007 | 25.42 | 25.42 | 23.62 | 24.56 | 53,958 | -0.95(-3.71%) |
Dec 24, 2007 | 25.14 | 25.76 | 25.08 | 25.50 | 2,940 | +0.44(+1.75%) |
Dec 21, 2007 | 23.94 | 25.18 | 23.70 | 25.07 | 9,973 | +1.33(+5.60%) |
Dec 20, 2007 | 23.74 | 23.82 | 23.49 | 23.74 | 6,137 | +0.26(+1.10%) |
Dec 19, 2007 | 22.88 | 23.91 | 22.48 | 23.48 | 16,494 | +0.02(+0.07%) |
Dec 18, 2007 | 23.07 | 23.58 | 23.07 | 23.46 | 12,402 | +0.00(+0.00%) |
Dec 17, 2007 | 24.14 | 24.28 | 23.46 | 23.46 | 5,242 | -0.60(-2.50%) |
Dec 14, 2007 | 24.64 | 24.64 | 23.62 | 24.06 | 16,110 | -0.87(-3.48%) |
Dec 13, 2007 | 24.24 | 25.03 | 23.03 | 24.93 | 6,521 | -0.07(-0.28%) |
Dec 12, 2007 | 25.37 | 25.72 | 24.97 | 25.00 | 11,507 | +0.00(+0.00%) |
Dec 11, 2007 | 25.03 | 25.75 | 24.82 | 25.00 | 16,622 | -0.02(-0.09%) |
Dec 10, 2007 | 24.03 | 25.23 | 24.03 | 25.03 | 14,768 | +0.75(+3.09%) |
Dec 07, 2007 | 23.85 | 24.36 | 23.85 | 24.28 | 7,288 | -0.22(-0.89%) |
Dec 06, 2007 | 24.51 | 24.51 | 24.09 | 24.49 | 8,439 | -0.02(-0.06%) |
Dec 05, 2007 | 24.06 | 25.51 | 24.06 | 24.51 | 40,249 | +0.25(+1.03%) |
Dec 04, 2007 | 23.23 | 24.26 | 23.23 | 24.26 | 4,858 | +0.20(+0.81%) |