Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.74 | 21.86 | 21.46 | 21.51 | 94,483 | -0.42(-1.93%) |
Feb 28, 2008 | 21.98 | 22.12 | 21.89 | 21.93 | 364,202 | -0.04(-0.18%) |
Feb 27, 2008 | 22.03 | 22.14 | 21.87 | 21.97 | 113,706 | -0.32(-1.43%) |
Feb 26, 2008 | 22.09 | 22.41 | 21.97 | 22.29 | 175,944 | +0.29(+1.30%) |
Feb 25, 2008 | 21.87 | 22.00 | 21.66 | 22.00 | 75,272 | +0.25(+1.17%) |
Feb 22, 2008 | 21.51 | 21.75 | 21.35 | 21.75 | 326,027 | +0.51(+2.39%) |
Feb 21, 2008 | 21.59 | 21.65 | 21.15 | 21.24 | 1,383,969 | -0.47(-2.15%) |
Feb 20, 2008 | 21.23 | 21.72 | 21.23 | 21.71 | 102,997 | +0.24(+1.12%) |
Feb 19, 2008 | 21.51 | 21.76 | 21.41 | 21.47 | 52,355 | +0.42(+1.97%) |
Feb 18, 2008 | 20.87 | 21.09 | 20.86 | 21.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.87 | 21.09 | 20.86 | 21.05 | 94,668 | -0.03(-0.12%) |
Feb 14, 2008 | 21.25 | 21.33 | 21.06 | 21.08 | 236,059 | -0.13(-0.61%) |
Feb 13, 2008 | 20.95 | 21.24 | 20.89 | 21.21 | 292,316 | +0.50(+2.42%) |
Feb 12, 2008 | 20.40 | 20.97 | 20.40 | 20.71 | 232,312 | +0.39(+1.92%) |
Feb 11, 2008 | 20.07 | 20.32 | 19.98 | 20.32 | 206,771 | +0.18(+0.90%) |
Feb 08, 2008 | 20.01 | 20.26 | 19.99 | 20.14 | 50,027 | -0.23(-1.15%) |
Feb 07, 2008 | 20.45 | 20.55 | 20.19 | 20.37 | 156,217 | -0.32(-1.57%) |
Feb 06, 2008 | 20.74 | 20.98 | 20.64 | 20.70 | 196,724 | +0.15(+0.73%) |
Feb 05, 2008 | 20.79 | 20.98 | 20.53 | 20.55 | 200,727 | -0.91(-4.24%) |
Feb 04, 2008 | 21.59 | 21.70 | 21.43 | 21.46 | 186,873 | -0.05(-0.21%) |
Feb 01, 2008 | 21.33 | 21.57 | 21.24 | 21.50 | 980,362 | +0.25(+1.16%) |
Jan 31, 2008 | 20.57 | 21.47 | 20.57 | 21.26 | 651,439 | +0.12(+0.55%) |
Jan 30, 2008 | 20.86 | 21.61 | 20.86 | 21.14 | 122,837 | +0.10(+0.49%) |
Jan 29, 2008 | 20.80 | 21.11 | 20.68 | 21.04 | 90,819 | +0.34(+1.66%) |
Jan 28, 2008 | 20.51 | 20.72 | 20.38 | 20.69 | 204,028 | -0.01(-0.06%) |
Jan 25, 2008 | 21.15 | 21.30 | 20.66 | 20.70 | 175,580 | -0.38(-1.79%) |
Jan 24, 2008 | 20.72 | 21.11 | 20.72 | 21.08 | 493,014 | +0.51(+2.46%) |
Jan 23, 2008 | 19.16 | 20.61 | 19.16 | 20.57 | 741,027 | -0.01(-0.03%) |
Jan 22, 2008 | 19.81 | 20.62 | 19.02 | 20.58 | 602,191 | -0.31(-1.49%) |
Jan 21, 2008 | 21.11 | 21.23 | 20.74 | 20.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.11 | 21.23 | 20.74 | 20.89 | 590,091 | +0.18(+0.88%) |
Jan 17, 2008 | 21.19 | 21.37 | 20.65 | 20.71 | 449,557 | -0.27(-1.30%) |
Jan 16, 2008 | 21.62 | 21.62 | 20.93 | 20.98 | 191,112 | -0.77(-3.55%) |
Jan 15, 2008 | 22.23 | 22.28 | 21.72 | 21.76 | 517,393 | -0.91(-4.01%) |
Jan 14, 2008 | 22.60 | 22.78 | 22.56 | 22.67 | 167,015 | +0.44(+1.99%) |
Jan 11, 2008 | 22.33 | 22.49 | 22.17 | 22.22 | 456,253 | -0.66(-2.90%) |
Jan 10, 2008 | 22.59 | 22.89 | 22.46 | 22.89 | 469,250 | -0.32(-1.37%) |
Jan 09, 2008 | 22.91 | 23.22 | 22.75 | 23.20 | 2,036,209 | +0.09(+0.39%) |
Jan 08, 2008 | 23.63 | 23.70 | 23.11 | 23.11 | 496,793 | -0.26(-1.11%) |
Jan 07, 2008 | 23.39 | 23.48 | 23.21 | 23.37 | 408,996 | -0.11(-0.47%) |
Jan 04, 2008 | 23.93 | 24.10 | 23.45 | 23.48 | 218,275 | -0.58(-2.43%) |
Jan 03, 2008 | 23.97 | 24.86 | 23.97 | 24.07 | 191,029 | -0.20(-0.83%) |
Jan 02, 2008 | 24.30 | 24.41 | 24.17 | 24.27 | 136,152 | +0.31(+1.30%) |
Jan 01, 2008 | 24.04 | 24.40 | 23.82 | 23.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.04 | 24.40 | 23.82 | 23.96 | 115,850 | -0.25(-1.05%) |
Dec 28, 2007 | 24.13 | 24.36 | 24.13 | 24.21 | 85,893 | +0.31(+1.28%) |
Dec 27, 2007 | 23.98 | 24.13 | 23.90 | 23.91 | 137,801 | +0.14(+0.57%) |
Dec 26, 2007 | 23.13 | 24.02 | 23.13 | 23.77 | 38,482 | +0.06(+0.25%) |
Dec 24, 2007 | 23.39 | 23.80 | 23.39 | 23.71 | 66,652 | +0.16(+0.69%) |
Dec 21, 2007 | 23.48 | 23.71 | 23.41 | 23.55 | 224,925 | +0.36(+1.57%) |
Dec 20, 2007 | 23.06 | 23.28 | 23.06 | 23.19 | 103,750 | -0.34(-1.44%) |
Dec 19, 2007 | 23.58 | 23.67 | 23.44 | 23.52 | 97,438 | -0.32(-1.34%) |
Dec 18, 2007 | 23.72 | 23.90 | 23.52 | 23.84 | 149,313 | +0.71(+3.09%) |
Dec 17, 2007 | 23.48 | 23.61 | 23.13 | 23.13 | 102,826 | -0.75(-3.16%) |
Dec 14, 2007 | 23.98 | 24.10 | 23.84 | 23.88 | 139,308 | -0.42(-1.74%) |
Dec 13, 2007 | 24.42 | 24.42 | 24.08 | 24.30 | 112,062 | -0.36(-1.47%) |
Dec 12, 2007 | 24.76 | 25.15 | 24.51 | 24.67 | 136,691 | +0.21(+0.85%) |
Dec 11, 2007 | 24.95 | 25.08 | 24.36 | 24.46 | 407,765 | -0.65(-2.59%) |
Dec 10, 2007 | 25.06 | 25.15 | 24.88 | 25.11 | 102,210 | +0.15(+0.60%) |
Dec 07, 2007 | 24.77 | 25.05 | 24.77 | 24.96 | 908,043 | +0.05(+0.21%) |
Dec 06, 2007 | 24.34 | 24.95 | 24.34 | 24.91 | 275,383 | +0.42(+1.70%) |
Dec 05, 2007 | 24.34 | 24.57 | 24.34 | 24.49 | 184,872 | +0.32(+1.34%) |
Dec 04, 2007 | 24.61 | 24.61 | 24.13 | 24.17 | 102,095 | -0.40(-1.61%) |