Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.45 | 23.45 | 22.94 | 23.01 | 295,059 | -0.66(-2.78%) |
Feb 28, 2008 | 23.72 | 23.81 | 23.59 | 23.67 | 561,087 | -0.20(-0.85%) |
Feb 27, 2008 | 23.90 | 24.04 | 23.79 | 23.87 | 426,082 | -0.04(-0.16%) |
Feb 26, 2008 | 23.63 | 23.99 | 23.59 | 23.91 | 1,700,718 | +0.17(+0.73%) |
Feb 25, 2008 | 23.41 | 23.74 | 23.28 | 23.74 | 1,691,949 | +0.36(+1.53%) |
Feb 22, 2008 | 23.31 | 23.39 | 22.98 | 23.38 | 552,978 | +0.20(+0.86%) |
Feb 21, 2008 | 23.61 | 23.61 | 23.17 | 23.18 | 1,609,931 | -0.29(-1.22%) |
Feb 20, 2008 | 23.18 | 23.55 | 23.16 | 23.47 | 506,553 | +0.16(+0.69%) |
Feb 19, 2008 | 23.61 | 23.61 | 23.26 | 23.31 | 385,970 | -0.01(-0.02%) |
Feb 18, 2008 | 23.27 | 23.31 | 23.11 | 23.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.27 | 23.31 | 23.11 | 23.31 | 447,231 | +0.00(+0.02%) |
Feb 14, 2008 | 23.69 | 23.69 | 23.30 | 23.31 | 363,665 | -0.29(-1.25%) |
Feb 13, 2008 | 23.53 | 23.64 | 23.40 | 23.60 | 86,660 | +0.30(+1.27%) |
Feb 12, 2008 | 23.27 | 23.53 | 23.16 | 23.31 | 577,238 | +0.15(+0.65%) |
Feb 11, 2008 | 22.99 | 23.18 | 22.83 | 23.16 | 438,978 | +0.16(+0.72%) |
Feb 08, 2008 | 23.11 | 23.15 | 22.84 | 22.99 | 675,748 | -0.11(-0.49%) |
Feb 07, 2008 | 22.99 | 23.17 | 22.84 | 23.10 | 183,638 | +0.24(+1.03%) |
Feb 06, 2008 | 23.17 | 23.31 | 22.87 | 22.87 | 333,231 | -0.24(-1.03%) |
Feb 05, 2008 | 23.45 | 23.52 | 23.11 | 23.11 | 614,363 | -0.70(-2.95%) |
Feb 04, 2008 | 24.01 | 24.01 | 23.81 | 23.81 | 171,258 | -0.24(-1.00%) |
Feb 01, 2008 | 23.80 | 24.07 | 23.75 | 24.05 | 206,335 | +0.34(+1.41%) |
Jan 31, 2008 | 23.02 | 23.87 | 23.01 | 23.71 | 324,462 | +0.42(+1.80%) |
Jan 30, 2008 | 23.41 | 23.85 | 23.29 | 23.29 | 229,032 | -0.18(-0.78%) |
Jan 29, 2008 | 23.44 | 23.51 | 23.26 | 23.48 | 68,090 | +0.21(+0.88%) |
Jan 28, 2008 | 22.97 | 23.27 | 22.96 | 23.27 | 255,339 | +0.37(+1.62%) |
Jan 25, 2008 | 23.50 | 23.50 | 22.88 | 22.90 | 50,036 | -0.37(-1.59%) |
Jan 24, 2008 | 23.14 | 23.27 | 22.98 | 23.27 | 181,188 | +0.26(+1.15%) |
Jan 23, 2008 | 21.98 | 23.03 | 21.96 | 23.01 | 168,679 | +0.46(+2.05%) |
Jan 22, 2008 | 21.74 | 22.57 | 21.72 | 22.55 | 202,208 | -0.23(-1.02%) |
Jan 21, 2008 | 23.05 | 23.16 | 22.55 | 22.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.05 | 23.16 | 22.55 | 22.78 | 230,579 | -0.10(-0.45%) |
Jan 17, 2008 | 23.55 | 23.55 | 22.88 | 22.88 | 114,000 | -0.70(-2.97%) |
Jan 16, 2008 | 23.58 | 23.89 | 23.43 | 23.58 | 431,240 | -0.25(-1.07%) |
Jan 15, 2008 | 24.02 | 24.04 | 23.71 | 23.83 | 204,271 | -0.45(-1.84%) |
Jan 14, 2008 | 24.22 | 24.32 | 24.13 | 24.28 | 176,339 | +0.22(+0.89%) |
Jan 11, 2008 | 24.08 | 24.28 | 23.96 | 24.06 | 100,072 | -0.33(-1.36%) |
Jan 10, 2008 | 23.97 | 24.40 | 23.97 | 24.40 | 280,100 | +0.24(+1.01%) |
Jan 09, 2008 | 23.92 | 24.15 | 23.69 | 24.15 | 255,339 | +0.29(+1.24%) |
Jan 08, 2008 | 24.54 | 24.56 | 23.86 | 23.86 | 190,344 | -0.49(-2.01%) |
Jan 07, 2008 | 24.38 | 24.47 | 24.12 | 24.35 | 692,770 | +0.09(+0.38%) |
Jan 04, 2008 | 24.63 | 24.63 | 24.26 | 24.26 | 173,837 | -0.63(-2.54%) |
Jan 03, 2008 | 24.99 | 25.08 | 24.86 | 24.89 | 112,968 | -0.01(-0.02%) |
Jan 02, 2008 | 25.29 | 25.31 | 24.83 | 24.89 | 431,240 | -0.34(-1.33%) |
Jan 01, 2008 | 25.32 | 25.38 | 25.22 | 25.23 | 656,662 | +0.00(+0.00%) |
Dec 31, 2007 | 25.32 | 25.38 | 25.22 | 25.23 | 656,662 | -0.19(-0.75%) |
Dec 28, 2007 | 25.62 | 25.62 | 25.34 | 25.42 | 541,955 | +0.04(+0.15%) |
Dec 27, 2007 | 25.67 | 25.69 | 25.38 | 25.38 | 1,128,654 | -0.49(-1.88%) |
Dec 26, 2007 | 25.74 | 25.90 | 25.74 | 25.87 | 451,358 | -0.02(-0.07%) |
Dec 24, 2007 | 25.72 | 25.89 | 25.72 | 25.89 | 217,167 | +0.22(+0.88%) |
Dec 21, 2007 | 25.59 | 25.67 | 25.51 | 25.66 | 508,100 | +0.44(+1.75%) |
Dec 20, 2007 | 25.25 | 25.25 | 24.99 | 25.22 | 1,521,207 | +0.15(+0.60%) |
Dec 19, 2007 | 25.19 | 25.26 | 24.97 | 25.07 | 1,207,577 | -0.07(-0.29%) |
Dec 18, 2007 | 25.01 | 25.19 | 24.81 | 25.14 | 218,199 | +0.10(+0.40%) |
Dec 17, 2007 | 25.22 | 25.24 | 25.04 | 25.04 | 29,402 | -0.31(-1.24%) |
Dec 14, 2007 | 25.46 | 25.46 | 25.35 | 25.35 | 1,547 | -0.29(-1.13%) |
Dec 13, 2007 | 25.63 | 25.69 | 25.38 | 25.64 | 150,521 | -0.04(-0.15%) |
Dec 12, 2007 | 25.98 | 25.98 | 25.48 | 25.68 | 150,108 | +0.17(+0.66%) |
Dec 11, 2007 | 26.24 | 26.32 | 25.50 | 25.51 | 146,498 | -0.67(-2.56%) |
Dec 10, 2007 | 26.08 | 26.19 | 26.08 | 26.18 | 14,959 | +0.20(+0.78%) |
Dec 07, 2007 | 26.05 | 26.09 | 25.98 | 25.98 | 29,918 | -0.03(-0.13%) |
Dec 06, 2007 | 25.54 | 26.04 | 25.54 | 26.01 | 64,995 | +0.40(+1.56%) |
Dec 05, 2007 | 25.54 | 25.64 | 25.48 | 25.61 | 197,566 | +0.36(+1.43%) |
Dec 04, 2007 | 25.33 | 25.33 | 25.20 | 25.25 | 291,154 | -0.18(-0.69%) |