Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.79 | 22.79 | 22.22 | 22.22 | 1,009 | -0.34(-1.50%) |
Feb 28, 2008 | 22.59 | 22.82 | 22.56 | 22.56 | 19,347 | -0.44(-1.91%) |
Feb 27, 2008 | 23.11 | 23.23 | 22.96 | 23.00 | 8,580 | -0.03(-0.14%) |
Feb 26, 2008 | 23.37 | 23.37 | 22.86 | 23.03 | 24,731 | -0.06(-0.24%) |
Feb 25, 2008 | 22.52 | 23.09 | 22.41 | 23.09 | 8,075 | +0.83(+3.74%) |
Feb 22, 2008 | 22.25 | 22.25 | 22.01 | 22.25 | 5,888 | +0.26(+1.18%) |
Feb 21, 2008 | 22.49 | 22.49 | 21.99 | 21.99 | 18,001 | -0.17(-0.77%) |
Feb 20, 2008 | 21.40 | 22.18 | 21.40 | 22.16 | 8,075 | +0.14(+0.62%) |
Feb 19, 2008 | 22.35 | 22.35 | 22.03 | 22.03 | 2,523 | -0.10(-0.43%) |
Feb 18, 2008 | 21.90 | 22.12 | 21.90 | 22.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.90 | 22.12 | 21.90 | 22.12 | 504 | -0.24(-1.09%) |
Feb 14, 2008 | 22.37 | 22.37 | 22.37 | 22.37 | 168 | +0.03(+0.13%) |
Feb 13, 2008 | 22.34 | 22.34 | 22.34 | 22.34 | 2,018 | +0.20(+0.91%) |
Feb 12, 2008 | 22.34 | 22.44 | 22.14 | 22.14 | 9,757 | +0.22(+1.00%) |
Feb 11, 2008 | 22.70 | 22.70 | 21.87 | 21.92 | 1,009 | -0.37(-1.65%) |
Feb 08, 2008 | 22.72 | 22.72 | 22.25 | 22.28 | 33,647 | -0.33(-1.48%) |
Feb 07, 2008 | 22.44 | 22.66 | 22.40 | 22.62 | 2,355 | -0.06(-0.26%) |
Feb 06, 2008 | 22.59 | 22.68 | 22.55 | 22.68 | 28,600 | -0.41(-1.78%) |
Feb 05, 2008 | 23.09 | 23.09 | 23.09 | 23.09 | 168 | -0.56(-2.36%) |
Feb 04, 2008 | 23.63 | 23.64 | 23.63 | 23.64 | 2,860 | -0.27(-1.14%) |
Feb 01, 2008 | 23.01 | 23.94 | 23.01 | 23.92 | 39,704 | +0.89(+3.84%) |
Jan 31, 2008 | 22.99 | 23.03 | 22.99 | 23.03 | 8,748 | -0.07(-0.31%) |
Jan 30, 2008 | 23.04 | 23.10 | 23.04 | 23.10 | 3,701 | -0.15(-0.66%) |
Jan 29, 2008 | 23.57 | 23.57 | 23.10 | 23.26 | 3,533 | +0.13(+0.57%) |
Jan 28, 2008 | 22.82 | 23.13 | 22.82 | 23.13 | 7,570 | +0.69(+3.07%) |
Jan 25, 2008 | 23.61 | 23.61 | 22.41 | 22.44 | 21,029 | -0.05(-0.20%) |
Jan 24, 2008 | 23.12 | 23.12 | 22.48 | 22.48 | 1,850 | +0.19(+0.87%) |
Jan 23, 2008 | 21.92 | 22.29 | 21.92 | 22.29 | 3,028 | +1.21(+5.75%) |
Jan 22, 2008 | 21.56 | 21.56 | 20.98 | 21.08 | 4,878 | +0.65(+3.17%) |
Jan 21, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 16,823 | -0.39(-1.86%) |
Jan 17, 2008 | 20.82 | 20.94 | 20.82 | 20.82 | 10,430 | -0.47(-2.21%) |
Jan 16, 2008 | 21.79 | 21.79 | 21.16 | 21.29 | 4,710 | +0.06(+0.28%) |
Jan 15, 2008 | 20.51 | 21.23 | 20.51 | 21.23 | 4,542 | +0.13(+0.62%) |
Jan 14, 2008 | 21.28 | 21.28 | 21.09 | 21.09 | 504 | +0.55(+2.69%) |
Jan 11, 2008 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 21.10 | 21.10 | 20.36 | 20.54 | 2,355 | -0.40(-1.90%) |
Jan 08, 2008 | 22.26 | 22.26 | 20.94 | 20.94 | 672 | -0.64(-2.98%) |
Jan 07, 2008 | 22.24 | 22.24 | 20.77 | 21.58 | 5,888 | +0.05(+0.23%) |
Jan 04, 2008 | 22.09 | 22.09 | 21.53 | 21.53 | 2,523 | -0.86(-3.85%) |
Jan 03, 2008 | 22.40 | 22.40 | 22.40 | 22.40 | 168 | -0.87(-3.73%) |
Jan 02, 2008 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 23.16 | 23.26 | 23.16 | 23.26 | 672 | +0.00(+0.00%) |
Dec 31, 2007 | 23.16 | 23.26 | 23.16 | 23.26 | 672 | +0.14(+0.59%) |
Dec 28, 2007 | 23.02 | 23.13 | 22.99 | 23.13 | 1,009 | -0.24(-1.02%) |
Dec 27, 2007 | 23.65 | 23.65 | 23.37 | 23.37 | 504 | -0.92(-3.77%) |
Dec 26, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 24.20 | 24.28 | 24.20 | 24.28 | 504 | +0.57(+2.41%) |
Dec 21, 2007 | 23.68 | 23.71 | 23.68 | 23.71 | 9,757 | +0.29(+1.22%) |
Dec 20, 2007 | 23.35 | 23.43 | 23.35 | 23.43 | 6,897 | +0.08(+0.36%) |
Dec 19, 2007 | 23.21 | 23.34 | 23.21 | 23.34 | 7,234 | +0.66(+2.91%) |
Dec 18, 2007 | 23.15 | 23.15 | 22.66 | 22.68 | 1,682 | -0.55(-2.38%) |
Dec 17, 2007 | 23.34 | 23.34 | 23.23 | 23.23 | 8,916 | -0.62(-2.62%) |
Dec 14, 2007 | 24.04 | 24.32 | 23.86 | 23.86 | 3,196 | -0.24(-1.01%) |
Dec 13, 2007 | 24.51 | 24.61 | 24.10 | 24.10 | 64,435 | -0.36(-1.46%) |
Dec 12, 2007 | 24.46 | 24.46 | 24.46 | 24.46 | 168 | -0.77(-3.04%) |
Dec 11, 2007 | 25.96 | 26.14 | 25.23 | 25.23 | 172,445 | -0.70(-2.70%) |
Dec 10, 2007 | 26.00 | 26.00 | 25.87 | 25.93 | 5,720 | +0.26(+1.02%) |
Dec 07, 2007 | 25.44 | 25.84 | 25.44 | 25.67 | 23,048 | +0.74(+2.98%) |
Dec 06, 2007 | 24.77 | 24.95 | 24.77 | 24.92 | 672 | +0.36(+1.48%) |
Dec 05, 2007 | 24.58 | 24.79 | 24.29 | 24.56 | 41,386 | +0.52(+2.15%) |
Dec 04, 2007 | 24.11 | 24.13 | 24.01 | 24.04 | 21,871 | -0.52(-2.11%) |