Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.89 | 22.91 | 22.43 | 22.51 | 21,706 | -0.56(-2.43%) |
Feb 28, 2008 | 23.09 | 23.15 | 23.03 | 23.07 | 3,453 | -0.19(-0.80%) |
Feb 27, 2008 | 23.21 | 23.39 | 23.21 | 23.26 | 11,346 | -0.06(-0.24%) |
Feb 26, 2008 | 23.08 | 23.33 | 23.03 | 23.32 | 19,979 | +0.16(+0.68%) |
Feb 25, 2008 | 22.85 | 23.16 | 22.84 | 23.16 | 104,339 | +0.08(+0.33%) |
Feb 22, 2008 | 22.77 | 23.08 | 22.47 | 23.08 | 24,173 | +0.39(+1.70%) |
Feb 21, 2008 | 22.99 | 23.03 | 22.69 | 22.69 | 14,306 | -0.22(-0.96%) |
Feb 20, 2008 | 22.60 | 22.99 | 22.60 | 22.91 | 39,466 | +0.18(+0.78%) |
Feb 19, 2008 | 22.95 | 22.95 | 22.74 | 22.74 | 7,153 | -0.00(-0.02%) |
Feb 18, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 24,913 | -0.04(-0.16%) |
Feb 14, 2008 | 22.99 | 23.02 | 22.74 | 22.78 | 35,519 | -0.28(-1.21%) |
Feb 13, 2008 | 22.93 | 23.11 | 22.93 | 23.06 | 5,426 | +0.39(+1.70%) |
Feb 12, 2008 | 22.75 | 22.86 | 22.66 | 22.67 | 20,226 | +0.11(+0.50%) |
Feb 11, 2008 | 22.35 | 22.56 | 22.24 | 22.56 | 15,293 | +0.26(+1.16%) |
Feb 08, 2008 | 22.43 | 22.43 | 22.29 | 22.30 | 26,393 | -0.12(-0.53%) |
Feb 07, 2008 | 22.20 | 22.45 | 22.19 | 22.42 | 8,386 | +0.12(+0.55%) |
Feb 06, 2008 | 22.52 | 22.57 | 22.29 | 22.29 | 7,893 | -0.14(-0.63%) |
Feb 05, 2008 | 22.70 | 22.76 | 22.44 | 22.44 | 30,093 | -0.67(-2.91%) |
Feb 04, 2008 | 23.30 | 23.30 | 23.08 | 23.11 | 44,153 | -0.24(-1.02%) |
Feb 01, 2008 | 23.08 | 23.35 | 23.08 | 23.35 | 12,826 | +0.38(+1.64%) |
Jan 31, 2008 | 22.36 | 23.03 | 22.34 | 22.97 | 26,393 | +0.32(+1.40%) |
Jan 30, 2008 | 22.71 | 22.99 | 22.52 | 22.65 | 28,119 | -0.06(-0.27%) |
Jan 29, 2008 | 22.65 | 22.76 | 22.55 | 22.71 | 39,959 | +0.15(+0.68%) |
Jan 28, 2008 | 22.14 | 22.57 | 22.14 | 22.56 | 8,386 | +0.41(+1.83%) |
Jan 25, 2008 | 22.76 | 22.77 | 22.12 | 22.16 | 7,893 | -0.39(-1.73%) |
Jan 24, 2008 | 22.38 | 22.54 | 22.36 | 22.54 | 17,513 | +0.29(+1.29%) |
Jan 23, 2008 | 21.59 | 22.29 | 21.35 | 22.26 | 87,072 | +0.44(+2.03%) |
Jan 22, 2008 | 21.07 | 21.97 | 21.02 | 21.82 | 89,539 | -0.29(-1.32%) |
Jan 21, 2008 | 22.37 | 22.37 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.37 | 22.37 | 21.91 | 22.11 | 11,593 | -0.06(-0.27%) |
Jan 17, 2008 | 22.84 | 22.86 | 22.15 | 22.17 | 52,786 | -0.69(-3.00%) |
Jan 16, 2008 | 22.89 | 23.12 | 22.70 | 22.85 | 9,126 | -0.14(-0.62%) |
Jan 15, 2008 | 23.29 | 23.29 | 22.96 | 22.99 | 41,686 | -0.54(-2.29%) |
Jan 14, 2008 | 23.43 | 23.57 | 23.40 | 23.53 | 40,699 | +0.26(+1.13%) |
Jan 11, 2008 | 23.44 | 23.44 | 23.21 | 23.27 | 3,206 | -0.40(-1.68%) |
Jan 10, 2008 | 23.30 | 23.79 | 23.30 | 23.67 | 44,646 | +0.27(+1.16%) |
Jan 09, 2008 | 23.16 | 23.43 | 23.00 | 23.40 | 24,173 | +0.24(+1.03%) |
Jan 08, 2008 | 23.75 | 23.80 | 23.16 | 23.16 | 18,499 | -0.42(-1.79%) |
Jan 07, 2008 | 23.60 | 23.70 | 23.36 | 23.58 | 25,899 | +0.06(+0.28%) |
Jan 04, 2008 | 23.91 | 23.91 | 23.51 | 23.51 | 111,986 | -0.60(-2.47%) |
Jan 03, 2008 | 24.29 | 24.29 | 24.11 | 24.11 | 17,513 | -0.07(-0.28%) |
Jan 02, 2008 | 24.59 | 25.06 | 24.15 | 24.18 | 16,033 | -0.48(-1.94%) |
Jan 01, 2008 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | +0.00(+0.00%) |
Dec 31, 2007 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | -0.09(-0.38%) |
Dec 28, 2007 | 24.77 | 24.77 | 24.65 | 24.75 | 51,306 | +0.02(+0.10%) |
Dec 27, 2007 | 25.03 | 25.03 | 24.73 | 24.73 | 49,086 | -0.44(-1.76%) |
Dec 26, 2007 | 25.09 | 25.18 | 25.06 | 25.17 | 32,559 | -0.01(-0.05%) |
Dec 24, 2007 | 25.00 | 25.18 | 25.00 | 25.18 | 40,206 | +0.22(+0.89%) |
Dec 21, 2007 | 24.86 | 24.96 | 24.86 | 24.96 | 8,386 | +0.30(+1.23%) |
Dec 20, 2007 | 24.63 | 24.65 | 24.47 | 24.65 | 82,632 | +0.13(+0.51%) |
Dec 19, 2007 | 24.49 | 24.58 | 24.49 | 24.53 | 11,099 | -0.00(-0.02%) |
Dec 18, 2007 | 24.52 | 24.62 | 24.42 | 24.53 | 5,426 | +0.16(+0.65%) |
Dec 17, 2007 | 24.63 | 24.63 | 24.37 | 24.37 | 11,839 | -0.29(-1.18%) |
Dec 14, 2007 | 24.89 | 24.93 | 24.66 | 24.66 | 22,693 | -0.32(-1.27%) |
Dec 13, 2007 | 24.82 | 25.02 | 24.78 | 24.98 | 21,953 | -0.07(-0.29%) |
Dec 12, 2007 | 25.32 | 25.32 | 24.96 | 25.05 | 7,646 | +0.19(+0.78%) |
Dec 11, 2007 | 25.47 | 25.51 | 24.83 | 24.86 | 28,613 | -0.67(-2.64%) |
Dec 10, 2007 | 25.44 | 25.53 | 25.44 | 25.53 | 14,059 | +0.23(+0.91%) |
Dec 07, 2007 | 25.33 | 25.45 | 25.30 | 25.30 | 13,073 | -0.14(-0.54%) |
Dec 06, 2007 | 25.08 | 25.44 | 25.07 | 25.44 | 12,086 | +0.45(+1.80%) |
Dec 05, 2007 | 24.90 | 25.03 | 24.90 | 24.99 | 15,786 | +0.34(+1.36%) |
Dec 04, 2007 | 24.66 | 24.73 | 24.65 | 24.65 | 13,073 | -0.21(-0.83%) |