Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.39 | 26.60 | 25.93 | 26.34 | 272,665 | -0.34(-1.27%) |
Feb 28, 2008 | 26.85 | 27.12 | 26.50 | 26.68 | 147,414 | -0.29(-1.08%) |
Feb 27, 2008 | 27.44 | 27.44 | 26.77 | 26.97 | 242,947 | -0.50(-1.82%) |
Feb 26, 2008 | 26.71 | 27.70 | 26.71 | 27.47 | 325,452 | +0.61(+2.29%) |
Feb 25, 2008 | 27.05 | 27.25 | 26.54 | 26.85 | 403,741 | -0.20(-0.74%) |
Feb 22, 2008 | 26.48 | 27.11 | 26.13 | 27.05 | 303,816 | +0.56(+2.11%) |
Feb 21, 2008 | 27.36 | 27.85 | 26.34 | 26.49 | 452,660 | -0.73(-2.68%) |
Feb 20, 2008 | 26.62 | 27.31 | 26.45 | 27.22 | 179,168 | +0.45(+1.69%) |
Feb 19, 2008 | 26.70 | 26.95 | 26.32 | 26.77 | 220,921 | +0.37(+1.40%) |
Feb 18, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 205,020 | -0.52(-1.94%) |
Feb 14, 2008 | 27.65 | 27.77 | 26.75 | 26.92 | 192,117 | -0.68(-2.45%) |
Feb 13, 2008 | 27.50 | 27.75 | 27.39 | 27.60 | 313,084 | +0.42(+1.55%) |
Feb 12, 2008 | 27.73 | 28.00 | 26.95 | 27.18 | 414,212 | -0.47(-1.69%) |
Feb 11, 2008 | 27.28 | 28.00 | 26.27 | 27.64 | 521,465 | +0.22(+0.81%) |
Feb 08, 2008 | 27.18 | 27.78 | 27.16 | 27.42 | 211,309 | +0.30(+1.10%) |
Feb 07, 2008 | 26.73 | 27.65 | 26.56 | 27.12 | 196,157 | +0.29(+1.09%) |
Feb 06, 2008 | 26.58 | 27.44 | 26.54 | 26.83 | 215,708 | +0.52(+1.98%) |
Feb 05, 2008 | 26.65 | 26.83 | 26.21 | 26.31 | 292,790 | -0.71(-2.64%) |
Feb 04, 2008 | 26.97 | 27.21 | 26.78 | 27.02 | 215,838 | -0.08(-0.28%) |
Feb 01, 2008 | 26.86 | 27.21 | 26.55 | 27.10 | 436,161 | +0.28(+1.03%) |
Jan 31, 2008 | 25.52 | 27.10 | 25.52 | 26.82 | 386,580 | +0.88(+3.40%) |
Jan 30, 2008 | 25.93 | 26.85 | 25.90 | 25.94 | 364,032 | -0.16(-0.62%) |
Jan 29, 2008 | 26.16 | 26.37 | 25.79 | 26.10 | 223,685 | +0.01(+0.03%) |
Jan 28, 2008 | 25.68 | 26.16 | 25.28 | 26.09 | 137,897 | +0.41(+1.61%) |
Jan 25, 2008 | 25.56 | 26.01 | 25.48 | 25.68 | 276,185 | +0.43(+1.70%) |
Jan 24, 2008 | 25.68 | 25.90 | 25.19 | 25.25 | 280,225 | -0.31(-1.20%) |
Jan 23, 2008 | 24.18 | 25.70 | 23.78 | 25.56 | 453,704 | +0.74(+3.00%) |
Jan 22, 2008 | 23.99 | 25.79 | 23.99 | 24.81 | 331,057 | -0.14(-0.55%) |
Jan 21, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 359,731 | +0.02(+0.06%) |
Jan 17, 2008 | 25.67 | 26.05 | 24.94 | 24.94 | 213,492 | -0.48(-1.90%) |
Jan 16, 2008 | 25.30 | 25.83 | 25.16 | 25.42 | 175,861 | +0.10(+0.39%) |
Jan 15, 2008 | 25.75 | 25.96 | 25.09 | 25.32 | 357,645 | -0.84(-3.23%) |
Jan 14, 2008 | 26.24 | 26.48 | 25.90 | 26.16 | 171,524 | +0.15(+0.56%) |
Jan 11, 2008 | 26.93 | 27.08 | 25.96 | 26.02 | 195,832 | -1.13(-4.15%) |
Jan 10, 2008 | 26.32 | 27.42 | 26.23 | 27.14 | 258,980 | +0.46(+1.72%) |
Jan 09, 2008 | 26.35 | 26.68 | 25.94 | 26.68 | 333,048 | +0.38(+1.46%) |
Jan 08, 2008 | 27.44 | 27.74 | 26.25 | 26.30 | 297,821 | -0.99(-3.63%) |
Jan 07, 2008 | 27.51 | 27.61 | 27.02 | 27.29 | 258,987 | +0.01(+0.03%) |
Jan 04, 2008 | 27.92 | 27.92 | 26.85 | 27.28 | 880,820 | -0.96(-3.40%) |
Jan 03, 2008 | 28.58 | 28.77 | 28.00 | 28.24 | 216,490 | -0.26(-0.91%) |
Jan 02, 2008 | 28.36 | 28.77 | 28.12 | 28.50 | 241,515 | +0.04(+0.13%) |
Jan 01, 2008 | 28.73 | 29.05 | 28.39 | 28.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.73 | 29.05 | 28.39 | 28.46 | 162,139 | -0.48(-1.67%) |
Dec 28, 2007 | 29.60 | 29.74 | 28.94 | 28.95 | 198,243 | -0.30(-1.02%) |
Dec 27, 2007 | 29.75 | 29.92 | 29.19 | 29.25 | 130,989 | -0.80(-2.66%) |
Dec 26, 2007 | 29.77 | 30.28 | 29.71 | 30.05 | 217,924 | +0.06(+0.20%) |
Dec 24, 2007 | 30.24 | 30.24 | 29.74 | 29.98 | 105,835 | -0.18(-0.61%) |
Dec 21, 2007 | 30.19 | 30.30 | 29.99 | 30.17 | 495,542 | +0.52(+1.76%) |
Dec 20, 2007 | 29.49 | 29.65 | 28.92 | 29.65 | 313,982 | +0.51(+1.74%) |
Dec 19, 2007 | 28.69 | 29.36 | 28.66 | 29.14 | 391,403 | +0.53(+1.85%) |
Dec 18, 2007 | 27.31 | 28.76 | 26.93 | 28.61 | 652,338 | +1.72(+6.39%) |
Dec 17, 2007 | 26.88 | 26.98 | 26.73 | 26.89 | 478,729 | -0.20(-0.74%) |
Dec 14, 2007 | 27.62 | 27.97 | 26.86 | 27.09 | 289,218 | -0.85(-3.05%) |
Dec 13, 2007 | 28.10 | 28.46 | 27.72 | 27.94 | 282,180 | -0.51(-1.81%) |
Dec 12, 2007 | 28.92 | 29.24 | 28.01 | 28.46 | 172,566 | +0.25(+0.87%) |
Dec 11, 2007 | 29.49 | 29.58 | 28.19 | 28.21 | 213,883 | -1.10(-3.77%) |
Dec 10, 2007 | 28.76 | 29.72 | 28.57 | 29.32 | 204,434 | +0.68(+2.36%) |
Dec 07, 2007 | 29.60 | 29.60 | 28.40 | 28.64 | 240,342 | -0.81(-2.74%) |
Dec 06, 2007 | 28.79 | 29.54 | 28.79 | 29.45 | 251,420 | +0.66(+2.29%) |
Dec 05, 2007 | 29.12 | 29.12 | 28.53 | 28.79 | 256,764 | +0.09(+0.32%) |
Dec 04, 2007 | 28.24 | 28.85 | 28.24 | 28.69 | 265,236 | +0.15(+0.51%) |