Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.48 | 24.53 | 23.86 | 24.49 | 316,888 | -0.24(-0.97%) |
Feb 28, 2008 | 24.94 | 25.47 | 24.30 | 24.73 | 257,330 | -0.55(-2.18%) |
Feb 27, 2008 | 24.07 | 25.29 | 23.94 | 25.28 | 287,284 | +0.77(+3.14%) |
Feb 26, 2008 | 23.67 | 24.51 | 23.55 | 24.51 | 172,844 | +0.69(+2.90%) |
Feb 25, 2008 | 22.69 | 23.91 | 22.69 | 23.82 | 246,067 | +1.02(+4.47%) |
Feb 22, 2008 | 23.70 | 23.70 | 22.05 | 22.80 | 289,357 | -1.03(-4.32%) |
Feb 21, 2008 | 24.05 | 24.90 | 23.72 | 23.83 | 306,109 | -0.06(-0.25%) |
Feb 20, 2008 | 25.04 | 25.10 | 23.85 | 23.89 | 414,221 | -1.38(-5.46%) |
Feb 19, 2008 | 25.52 | 26.10 | 24.97 | 25.27 | 538,964 | -0.85(-3.25%) |
Feb 18, 2008 | 22.75 | 26.71 | 22.73 | 26.12 | 1,812,959 | +0.00(+0.00%) |
Feb 15, 2008 | 22.75 | 26.71 | 22.73 | 26.12 | 1,812,959 | +4.09(+18.57%) |
Feb 14, 2008 | 22.58 | 22.88 | 21.97 | 22.03 | 254,769 | -0.52(-2.31%) |
Feb 13, 2008 | 24.00 | 24.15 | 22.35 | 22.55 | 517,873 | -1.45(-6.04%) |
Feb 12, 2008 | 23.38 | 24.08 | 23.32 | 24.00 | 398,902 | +0.59(+2.52%) |
Feb 11, 2008 | 24.28 | 24.28 | 22.96 | 23.41 | 177,997 | -0.97(-3.98%) |
Feb 08, 2008 | 24.84 | 25.24 | 24.08 | 24.38 | 426,204 | -0.46(-1.85%) |
Feb 07, 2008 | 24.24 | 25.19 | 23.92 | 24.84 | 357,221 | +0.41(+1.68%) |
Feb 06, 2008 | 25.55 | 25.87 | 23.91 | 24.43 | 664,268 | -1.14(-4.46%) |
Feb 05, 2008 | 26.06 | 26.34 | 25.07 | 25.57 | 430,359 | -0.97(-3.65%) |
Feb 04, 2008 | 26.34 | 26.91 | 26.17 | 26.54 | 391,370 | +0.07(+0.26%) |
Feb 01, 2008 | 26.36 | 26.61 | 25.69 | 26.47 | 187,183 | +0.28(+1.07%) |
Jan 31, 2008 | 26.73 | 27.07 | 25.93 | 26.19 | 744,381 | -0.82(-3.04%) |
Jan 30, 2008 | 27.98 | 28.12 | 26.77 | 27.01 | 458,837 | -1.17(-4.15%) |
Jan 29, 2008 | 28.68 | 28.87 | 28.00 | 28.18 | 275,197 | +0.04(+0.14%) |
Jan 28, 2008 | 27.08 | 28.89 | 25.68 | 28.14 | 447,337 | -1.13(-3.86%) |
Jan 25, 2008 | 29.40 | 30.34 | 29.15 | 29.27 | 203,090 | -0.91(-3.02%) |
Jan 24, 2008 | 31.25 | 32.08 | 29.85 | 30.18 | 163,860 | -0.84(-2.71%) |
Jan 23, 2008 | 30.06 | 31.14 | 29.90 | 31.02 | 508,802 | +0.53(+1.74%) |
Jan 22, 2008 | 27.99 | 30.67 | 26.67 | 30.49 | 478,800 | +0.87(+2.94%) |
Jan 21, 2008 | 30.95 | 31.43 | 28.79 | 29.62 | 375,815 | +0.00(+0.00%) |
Jan 18, 2008 | 30.95 | 31.43 | 28.79 | 29.62 | 375,815 | -1.34(-4.33%) |
Jan 17, 2008 | 32.37 | 32.74 | 30.44 | 30.96 | 273,588 | -1.23(-3.82%) |
Jan 16, 2008 | 33.02 | 33.34 | 31.83 | 32.19 | 164,920 | -0.98(-2.95%) |
Jan 15, 2008 | 33.34 | 34.32 | 32.60 | 33.17 | 205,047 | -0.34(-1.01%) |
Jan 14, 2008 | 35.23 | 35.82 | 33.45 | 33.51 | 463,067 | -1.49(-4.26%) |
Jan 11, 2008 | 35.50 | 35.50 | 34.40 | 35.00 | 172,242 | -0.31(-0.88%) |
Jan 10, 2008 | 32.86 | 36.44 | 32.20 | 35.31 | 409,471 | +2.14(+6.45%) |
Jan 09, 2008 | 31.91 | 33.52 | 31.74 | 33.17 | 306,284 | +1.21(+3.79%) |
Jan 08, 2008 | 31.10 | 32.64 | 31.10 | 31.96 | 287,695 | -0.29(-0.90%) |
Jan 07, 2008 | 32.42 | 32.58 | 31.22 | 32.25 | 198,681 | -0.15(-0.46%) |
Jan 04, 2008 | 32.37 | 33.22 | 32.09 | 32.40 | 232,133 | -0.21(-0.64%) |
Jan 03, 2008 | 32.33 | 32.76 | 31.82 | 32.61 | 197,820 | +0.41(+1.27%) |
Jan 02, 2008 | 32.02 | 32.59 | 30.86 | 32.20 | 289,712 | +0.09(+0.28%) |
Jan 01, 2008 | 32.06 | 32.51 | 30.24 | 32.11 | 267,740 | +0.00(+0.00%) |
Dec 31, 2007 | 32.06 | 32.51 | 30.24 | 32.11 | 267,740 | -0.17(-0.53%) |
Dec 28, 2007 | 32.02 | 32.33 | 30.73 | 32.28 | 146,219 | +0.51(+1.61%) |
Dec 27, 2007 | 32.92 | 32.92 | 31.34 | 31.77 | 125,329 | -0.65(-2.00%) |
Dec 26, 2007 | 32.07 | 32.86 | 31.84 | 32.42 | 210,175 | +0.15(+0.46%) |
Dec 24, 2007 | 32.55 | 32.60 | 31.82 | 32.27 | 50,671 | -0.30(-0.92%) |
Dec 21, 2007 | 32.96 | 32.96 | 31.41 | 32.57 | 300,041 | -0.01(-0.03%) |
Dec 20, 2007 | 32.53 | 32.60 | 30.74 | 32.58 | 208,758 | +0.32(+0.99%) |
Dec 19, 2007 | 30.38 | 32.78 | 29.12 | 32.26 | 546,515 | +1.18(+3.80%) |
Dec 18, 2007 | 34.48 | 34.48 | 29.92 | 31.08 | 729,560 | -3.49(-10.10%) |
Dec 17, 2007 | 31.16 | 35.44 | 30.15 | 34.57 | 548,118 | +3.13(+9.96%) |
Dec 14, 2007 | 31.04 | 31.73 | 30.56 | 31.44 | 286,079 | +0.32(+1.03%) |
Dec 13, 2007 | 31.02 | 31.25 | 30.36 | 31.12 | 196,460 | -0.11(-0.35%) |
Dec 12, 2007 | 30.53 | 31.26 | 30.16 | 31.23 | 234,618 | +1.18(+3.93%) |
Dec 11, 2007 | 30.04 | 31.05 | 30.04 | 30.05 | 356,937 | -0.06(-0.20%) |
Dec 10, 2007 | 31.13 | 31.18 | 29.65 | 30.11 | 385,690 | -0.89(-2.87%) |
Dec 07, 2007 | 31.93 | 32.24 | 30.83 | 31.00 | 105,504 | -0.74(-2.33%) |
Dec 06, 2007 | 31.54 | 32.07 | 30.92 | 31.74 | 213,835 | +0.24(+0.76%) |
Dec 05, 2007 | 31.01 | 31.87 | 30.60 | 31.50 | 139,939 | +0.60(+1.94%) |
Dec 04, 2007 | 31.64 | 31.64 | 30.55 | 30.90 | 259,917 | -0.70(-2.22%) |