Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.19 | 24.40 | 23.71 | 23.90 | 502,725 | -0.68(-2.77%) |
Feb 28, 2008 | 24.18 | 24.70 | 23.96 | 24.58 | 631,297 | +0.09(+0.35%) |
Feb 27, 2008 | 24.86 | 25.33 | 24.49 | 24.49 | 696,494 | -0.37(-1.49%) |
Feb 26, 2008 | 24.48 | 25.41 | 24.48 | 24.86 | 552,121 | +0.44(+1.80%) |
Feb 25, 2008 | 23.83 | 24.48 | 23.69 | 24.42 | 518,929 | +0.59(+2.50%) |
Feb 22, 2008 | 24.14 | 24.14 | 23.50 | 23.83 | 492,282 | -0.17(-0.72%) |
Feb 21, 2008 | 24.85 | 25.16 | 23.85 | 24.00 | 505,013 | -0.65(-2.62%) |
Feb 20, 2008 | 24.42 | 24.71 | 24.05 | 24.65 | 650,920 | +0.12(+0.49%) |
Feb 19, 2008 | 25.00 | 25.04 | 24.23 | 24.53 | 501,655 | -0.03(-0.14%) |
Feb 18, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 515,133 | -0.40(-1.59%) |
Feb 14, 2008 | 25.39 | 25.67 | 24.57 | 24.96 | 811,733 | -0.65(-2.52%) |
Feb 13, 2008 | 25.26 | 26.35 | 25.14 | 25.60 | 1,486,947 | +0.91(+3.66%) |
Feb 12, 2008 | 24.36 | 25.00 | 24.15 | 24.70 | 968,352 | -0.36(-1.44%) |
Feb 11, 2008 | 24.82 | 25.75 | 24.30 | 25.06 | 581,305 | +0.20(+0.80%) |
Feb 08, 2008 | 25.00 | 25.10 | 24.39 | 24.86 | 585,205 | -0.41(-1.64%) |
Feb 07, 2008 | 24.60 | 25.38 | 24.15 | 25.28 | 849,315 | +0.34(+1.35%) |
Feb 06, 2008 | 25.79 | 26.04 | 24.84 | 24.94 | 383,711 | -0.71(-2.76%) |
Feb 05, 2008 | 25.56 | 25.92 | 25.24 | 25.65 | 567,962 | -0.54(-2.07%) |
Feb 04, 2008 | 26.35 | 26.51 | 25.93 | 26.19 | 412,362 | -0.08(-0.30%) |
Feb 01, 2008 | 25.67 | 26.38 | 25.21 | 26.27 | 538,221 | +0.67(+2.63%) |
Jan 31, 2008 | 24.34 | 25.99 | 24.24 | 25.60 | 711,121 | +0.81(+3.27%) |
Jan 30, 2008 | 24.81 | 25.49 | 24.73 | 24.79 | 1,025,164 | -0.16(-0.66%) |
Jan 29, 2008 | 23.59 | 25.07 | 23.29 | 24.95 | 699,450 | +1.46(+6.20%) |
Jan 28, 2008 | 23.31 | 23.89 | 23.09 | 23.49 | 653,400 | +0.04(+0.18%) |
Jan 25, 2008 | 24.00 | 24.14 | 23.28 | 23.45 | 509,740 | -0.26(-1.09%) |
Jan 24, 2008 | 24.66 | 25.14 | 23.45 | 23.71 | 890,526 | -0.80(-3.27%) |
Jan 23, 2008 | 21.75 | 24.62 | 21.55 | 24.51 | 989,670 | +2.22(+9.94%) |
Jan 22, 2008 | 21.32 | 23.48 | 20.71 | 22.29 | 1,024,410 | +0.05(+0.23%) |
Jan 21, 2008 | 22.56 | 22.69 | 22.03 | 22.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.56 | 22.69 | 22.03 | 22.24 | 923,038 | -0.13(-0.58%) |
Jan 17, 2008 | 23.16 | 23.60 | 22.00 | 22.37 | 840,936 | -0.73(-3.17%) |
Jan 16, 2008 | 23.36 | 23.48 | 22.63 | 23.10 | 805,561 | -0.19(-0.81%) |
Jan 15, 2008 | 23.64 | 24.09 | 23.05 | 23.29 | 675,305 | -0.83(-3.43%) |
Jan 14, 2008 | 23.79 | 24.47 | 23.79 | 24.12 | 411,941 | +0.61(+2.60%) |
Jan 11, 2008 | 23.93 | 24.35 | 23.35 | 23.51 | 513,295 | -0.56(-2.33%) |
Jan 10, 2008 | 23.14 | 24.58 | 22.98 | 24.07 | 676,947 | +0.71(+3.03%) |
Jan 09, 2008 | 23.36 | 23.72 | 22.79 | 23.36 | 533,074 | +0.02(+0.07%) |
Jan 08, 2008 | 24.24 | 24.45 | 23.35 | 23.35 | 379,550 | -0.87(-3.60%) |
Jan 07, 2008 | 24.57 | 24.75 | 24.04 | 24.22 | 628,025 | -0.30(-1.23%) |
Jan 04, 2008 | 25.18 | 25.24 | 24.39 | 24.52 | 534,203 | -0.96(-3.76%) |
Jan 03, 2008 | 25.48 | 25.80 | 25.15 | 25.48 | 496,806 | +0.12(+0.48%) |
Jan 02, 2008 | 25.76 | 25.77 | 25.19 | 25.35 | 368,313 | -0.34(-1.31%) |
Jan 01, 2008 | 26.45 | 26.51 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.45 | 26.51 | 25.69 | 25.69 | 542,856 | -0.84(-3.15%) |
Dec 28, 2007 | 25.66 | 26.53 | 25.66 | 26.53 | 591,377 | +0.81(+3.15%) |
Dec 27, 2007 | 26.31 | 26.54 | 25.71 | 25.72 | 424,338 | -0.62(-2.36%) |
Dec 26, 2007 | 25.60 | 26.48 | 25.60 | 26.34 | 311,678 | +0.47(+1.83%) |
Dec 24, 2007 | 25.44 | 26.12 | 25.41 | 25.86 | 211,110 | +0.21(+0.81%) |
Dec 21, 2007 | 25.11 | 25.66 | 24.91 | 25.66 | 816,844 | +0.93(+3.77%) |
Dec 20, 2007 | 24.27 | 24.91 | 24.07 | 24.73 | 467,906 | +0.66(+2.72%) |
Dec 19, 2007 | 23.80 | 24.54 | 23.45 | 24.07 | 444,737 | -0.15(-0.61%) |
Dec 18, 2007 | 24.35 | 24.41 | 23.17 | 24.22 | 640,352 | -0.14(-0.57%) |
Dec 17, 2007 | 24.74 | 25.00 | 24.34 | 24.35 | 375,823 | -0.49(-1.98%) |
Dec 14, 2007 | 25.38 | 25.77 | 24.69 | 24.85 | 383,479 | -0.74(-2.90%) |
Dec 13, 2007 | 25.51 | 25.98 | 25.05 | 25.59 | 398,951 | -0.20(-0.77%) |
Dec 12, 2007 | 26.17 | 26.49 | 25.48 | 25.79 | 292,828 | +0.13(+0.50%) |
Dec 11, 2007 | 26.60 | 27.02 | 25.59 | 25.66 | 481,449 | -1.16(-4.34%) |
Dec 10, 2007 | 25.87 | 27.02 | 25.78 | 26.82 | 466,317 | +0.96(+3.70%) |
Dec 07, 2007 | 26.16 | 26.29 | 25.54 | 25.86 | 424,065 | -0.28(-1.06%) |
Dec 06, 2007 | 24.53 | 26.24 | 24.37 | 26.14 | 579,743 | +1.49(+6.05%) |
Dec 05, 2007 | 25.02 | 25.32 | 24.65 | 24.65 | 341,207 | -0.04(-0.17%) |
Dec 04, 2007 | 24.67 | 25.06 | 24.30 | 24.69 | 396,123 | -0.26(-1.04%) |