Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.04 | 28.29 | 25.86 | 26.51 | 271,600 | -2.19(-7.63%) |
Feb 28, 2008 | 28.05 | 29.33 | 27.01 | 28.70 | 186,754 | +0.71(+2.55%) |
Feb 27, 2008 | 28.98 | 30.25 | 26.79 | 27.98 | 230,328 | -1.88(-6.30%) |
Feb 26, 2008 | 27.26 | 31.20 | 27.26 | 29.86 | 369,925 | +2.61(+9.59%) |
Feb 25, 2008 | 26.10 | 28.29 | 25.62 | 27.25 | 163,378 | +1.10(+4.21%) |
Feb 22, 2008 | 25.38 | 26.47 | 24.44 | 26.15 | 296,391 | +0.79(+3.11%) |
Feb 21, 2008 | 27.01 | 27.95 | 24.90 | 25.36 | 335,283 | -1.41(-5.27%) |
Feb 20, 2008 | 25.28 | 27.16 | 24.99 | 26.77 | 177,227 | +1.37(+5.40%) |
Feb 19, 2008 | 25.45 | 26.55 | 24.61 | 25.40 | 310,849 | +0.15(+0.60%) |
Feb 18, 2008 | 26.55 | 26.55 | 24.26 | 25.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.55 | 26.55 | 24.26 | 25.25 | 204,510 | -1.56(-5.82%) |
Feb 14, 2008 | 28.57 | 28.87 | 25.88 | 26.81 | 198,711 | -1.39(-4.93%) |
Feb 13, 2008 | 27.62 | 28.61 | 27.27 | 28.20 | 194,669 | +1.25(+4.64%) |
Feb 12, 2008 | 26.13 | 28.34 | 26.13 | 26.95 | 197,086 | +1.01(+3.88%) |
Feb 11, 2008 | 25.69 | 26.97 | 24.27 | 25.94 | 199,929 | +0.30(+1.17%) |
Feb 08, 2008 | 25.60 | 26.18 | 23.82 | 25.64 | 201,177 | -0.13(-0.51%) |
Feb 07, 2008 | 24.82 | 27.59 | 24.55 | 25.77 | 184,877 | +0.70(+2.77%) |
Feb 06, 2008 | 25.57 | 26.76 | 23.60 | 25.08 | 229,673 | -0.01(-0.04%) |
Feb 05, 2008 | 25.48 | 26.79 | 24.35 | 25.09 | 286,769 | -0.23(-0.89%) |
Feb 04, 2008 | 28.33 | 28.46 | 24.80 | 25.31 | 211,377 | -3.25(-11.39%) |
Feb 01, 2008 | 27.17 | 29.08 | 25.72 | 28.57 | 233,350 | +1.18(+4.33%) |
Jan 31, 2008 | 25.57 | 28.96 | 24.58 | 27.38 | 299,244 | +1.30(+4.97%) |
Jan 30, 2008 | 27.72 | 28.42 | 25.06 | 26.08 | 313,447 | -1.96(-7.00%) |
Jan 29, 2008 | 27.74 | 30.05 | 25.92 | 28.05 | 231,766 | +0.43(+1.57%) |
Jan 28, 2008 | 26.27 | 28.21 | 24.81 | 27.62 | 161,289 | +1.40(+5.34%) |
Jan 25, 2008 | 28.00 | 29.66 | 24.77 | 26.22 | 364,409 | -1.70(-6.09%) |
Jan 24, 2008 | 30.70 | 31.55 | 26.32 | 27.92 | 360,233 | -2.92(-9.48%) |
Jan 23, 2008 | 30.02 | 32.47 | 29.16 | 30.84 | 339,972 | +0.06(+0.18%) |
Jan 22, 2008 | 26.73 | 31.77 | 26.73 | 30.78 | 326,982 | +2.90(+10.38%) |
Jan 21, 2008 | 28.01 | 28.67 | 26.11 | 27.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.01 | 28.67 | 26.11 | 27.89 | 134,470 | -0.15(-0.54%) |
Jan 17, 2008 | 27.05 | 28.57 | 26.88 | 28.04 | 187,134 | +0.94(+3.47%) |
Jan 16, 2008 | 25.83 | 28.59 | 25.66 | 27.10 | 197,238 | +1.25(+4.84%) |
Jan 15, 2008 | 27.71 | 27.71 | 25.08 | 25.85 | 118,513 | -2.27(-8.06%) |
Jan 14, 2008 | 27.50 | 28.44 | 26.32 | 28.11 | 117,130 | +0.76(+2.78%) |
Jan 11, 2008 | 25.24 | 27.85 | 23.93 | 27.35 | 191,494 | +1.96(+7.70%) |
Jan 10, 2008 | 26.74 | 28.31 | 25.15 | 25.40 | 159,684 | -1.71(-6.31%) |
Jan 09, 2008 | 25.13 | 27.34 | 24.03 | 27.11 | 177,667 | +2.21(+8.87%) |
Jan 08, 2008 | 25.74 | 26.59 | 24.20 | 24.90 | 182,019 | -1.01(-3.88%) |
Jan 07, 2008 | 26.53 | 26.71 | 24.98 | 25.91 | 169,153 | -0.18(-0.68%) |
Jan 04, 2008 | 27.32 | 27.45 | 25.53 | 26.08 | 159,365 | -1.30(-4.74%) |
Jan 03, 2008 | 27.88 | 28.76 | 27.21 | 27.38 | 148,939 | -0.32(-1.15%) |
Jan 02, 2008 | 27.44 | 28.76 | 27.33 | 27.70 | 95,108 | +0.11(+0.41%) |
Jan 01, 2008 | 27.64 | 28.19 | 27.36 | 27.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.64 | 28.19 | 27.36 | 27.59 | 89,325 | -0.17(-0.61%) |
Dec 28, 2007 | 27.65 | 27.94 | 26.43 | 27.76 | 109,766 | +0.23(+0.82%) |
Dec 27, 2007 | 26.92 | 27.95 | 26.25 | 27.53 | 119,034 | +0.35(+1.28%) |
Dec 26, 2007 | 26.98 | 28.07 | 26.55 | 27.18 | 146,215 | +0.65(+2.44%) |
Dec 24, 2007 | 26.98 | 27.47 | 26.05 | 26.54 | 263,942 | -0.23(-0.88%) |
Dec 21, 2007 | 30.26 | 30.26 | 26.77 | 26.77 | 1,138,219 | -2.90(-9.79%) |
Dec 20, 2007 | 30.96 | 31.06 | 29.34 | 29.68 | 95,321 | -1.16(-3.75%) |
Dec 19, 2007 | 31.02 | 31.54 | 30.30 | 30.83 | 39,697 | -0.29(-0.94%) |
Dec 18, 2007 | 30.16 | 31.12 | 29.80 | 31.12 | 51,171 | +1.15(+3.83%) |
Dec 17, 2007 | 30.30 | 30.86 | 29.98 | 29.98 | 57,660 | -0.39(-1.30%) |
Dec 14, 2007 | 30.31 | 31.36 | 30.09 | 30.37 | 84,789 | -0.40(-1.31%) |
Dec 13, 2007 | 29.99 | 31.04 | 29.99 | 30.77 | 60,533 | +0.46(+1.52%) |
Dec 12, 2007 | 31.02 | 31.63 | 29.88 | 30.31 | 52,873 | -0.11(-0.37%) |
Dec 11, 2007 | 32.34 | 32.93 | 30.23 | 30.43 | 151,280 | -1.91(-5.90%) |
Dec 10, 2007 | 32.34 | 33.66 | 32.34 | 32.34 | 102,070 | -0.29(-0.89%) |
Dec 07, 2007 | 32.81 | 33.24 | 32.32 | 32.63 | 44,376 | -0.19(-0.57%) |
Dec 06, 2007 | 29.76 | 33.29 | 29.73 | 32.81 | 111,385 | +3.03(+10.16%) |
Dec 05, 2007 | 30.13 | 30.22 | 29.68 | 29.79 | 25,638 | +0.12(+0.41%) |
Dec 04, 2007 | 30.14 | 30.51 | 29.56 | 29.67 | 40,426 | -0.61(-2.02%) |