Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.06 | 25.39 | 24.86 | 24.93 | 72,053 | -0.50(-1.95%) |
Feb 28, 2008 | 25.89 | 25.89 | 25.39 | 25.42 | 131,344 | -0.53(-2.03%) |
Feb 27, 2008 | 26.12 | 26.27 | 25.80 | 25.95 | 72,053 | -0.22(-0.83%) |
Feb 26, 2008 | 26.21 | 26.42 | 25.92 | 26.16 | 131,829 | -0.12(-0.47%) |
Feb 25, 2008 | 25.32 | 26.30 | 25.32 | 26.29 | 63,814 | +0.72(+2.81%) |
Feb 22, 2008 | 25.13 | 25.57 | 25.09 | 25.57 | 24,233 | -0.10(-0.39%) |
Feb 21, 2008 | 25.74 | 25.90 | 25.66 | 25.67 | 20,355 | +0.33(+1.32%) |
Feb 20, 2008 | 24.88 | 25.41 | 24.80 | 25.34 | 69,468 | +0.27(+1.09%) |
Feb 19, 2008 | 24.91 | 25.07 | 24.91 | 25.06 | 32,957 | +0.02(+0.10%) |
Feb 18, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 646 | -0.08(-0.33%) |
Feb 14, 2008 | 25.47 | 25.47 | 25.12 | 25.12 | 16,155 | -0.05(-0.21%) |
Feb 13, 2008 | 25.28 | 25.28 | 25.17 | 25.17 | 323 | +0.22(+0.87%) |
Feb 12, 2008 | 24.42 | 25.03 | 24.41 | 24.96 | 24,717 | +0.77(+3.20%) |
Feb 11, 2008 | 24.56 | 24.56 | 23.97 | 24.18 | 45,720 | -0.58(-2.32%) |
Feb 08, 2008 | 24.83 | 24.83 | 24.76 | 24.76 | 10,824 | -0.04(-0.15%) |
Feb 07, 2008 | 24.87 | 24.87 | 24.52 | 24.80 | 6,139 | -0.03(-0.12%) |
Feb 06, 2008 | 24.82 | 24.98 | 24.74 | 24.83 | 26,010 | -0.11(-0.42%) |
Feb 05, 2008 | 25.11 | 25.53 | 24.93 | 24.93 | 20,679 | -0.58(-2.26%) |
Feb 04, 2008 | 25.53 | 25.53 | 25.34 | 25.51 | 9,693 | -0.15(-0.60%) |
Feb 01, 2008 | 24.91 | 25.66 | 24.91 | 25.66 | 14,055 | +0.79(+3.19%) |
Jan 31, 2008 | 24.87 | 24.88 | 24.86 | 24.87 | 9,693 | +0.43(+1.77%) |
Jan 30, 2008 | 25.10 | 25.33 | 24.44 | 24.44 | 13,085 | -0.87(-3.42%) |
Jan 29, 2008 | 25.33 | 25.33 | 25.22 | 25.30 | 1,130 | +0.44(+1.77%) |
Jan 28, 2008 | 24.86 | 24.86 | 24.86 | 24.86 | 3,069 | -0.20(-0.79%) |
Jan 25, 2008 | 25.06 | 25.06 | 25.06 | 25.06 | 807 | +0.59(+2.42%) |
Jan 24, 2008 | 24.98 | 24.98 | 24.28 | 24.47 | 5,008 | -0.35(-1.41%) |
Jan 23, 2008 | 22.70 | 24.90 | 22.48 | 24.82 | 39,419 | +2.12(+9.35%) |
Jan 22, 2008 | 21.89 | 22.70 | 21.89 | 22.70 | 1,130 | +0.63(+2.83%) |
Jan 21, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 24,717 | -0.32(-1.41%) |
Jan 17, 2008 | 22.32 | 22.39 | 22.18 | 22.39 | 1,130 | +0.27(+1.23%) |
Jan 16, 2008 | 22.13 | 22.13 | 22.07 | 22.12 | 3,877 | +0.25(+1.13%) |
Jan 15, 2008 | 21.87 | 21.87 | 21.83 | 21.87 | 1,130 | +0.09(+0.43%) |
Jan 14, 2008 | 22.15 | 22.15 | 21.78 | 21.78 | 4,523 | -0.81(-3.59%) |
Jan 11, 2008 | 21.87 | 22.59 | 21.87 | 22.59 | 6,462 | -0.08(-0.36%) |
Jan 10, 2008 | 21.72 | 22.67 | 21.72 | 22.67 | 7,916 | +0.63(+2.87%) |
Jan 09, 2008 | 21.23 | 22.04 | 21.23 | 22.04 | 4,038 | +0.52(+2.42%) |
Jan 08, 2008 | 22.90 | 22.90 | 21.52 | 21.52 | 10,985 | -0.64(-2.91%) |
Jan 07, 2008 | 22.16 | 22.16 | 22.16 | 22.16 | 161 | +0.20(+0.90%) |
Jan 04, 2008 | 22.05 | 22.05 | 21.96 | 21.96 | 6,623 | -0.54(-2.39%) |
Jan 03, 2008 | 23.56 | 23.56 | 22.50 | 22.50 | 15,993 | -0.93(-3.97%) |
Jan 02, 2008 | 23.54 | 23.56 | 23.43 | 23.43 | 3,554 | -0.30(-1.27%) |
Jan 01, 2008 | 23.45 | 23.73 | 23.43 | 23.73 | 24,556 | +0.00(+0.00%) |
Dec 31, 2007 | 23.45 | 23.73 | 23.43 | 23.73 | 24,556 | -0.33(-1.36%) |
Dec 28, 2007 | 23.89 | 24.09 | 23.89 | 24.06 | 5,815 | -0.28(-1.17%) |
Dec 27, 2007 | 24.34 | 24.34 | 24.34 | 24.34 | 3,231 | -0.72(-2.87%) |
Dec 26, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 161 | +0.63(+2.58%) |
Dec 21, 2007 | 24.41 | 24.62 | 24.41 | 24.43 | 14,216 | +0.25(+1.02%) |
Dec 20, 2007 | 24.41 | 24.49 | 23.91 | 24.18 | 3,877 | +0.18(+0.75%) |
Dec 19, 2007 | 24.09 | 24.09 | 24.00 | 24.00 | 3,554 | +0.30(+1.25%) |
Dec 18, 2007 | 23.59 | 23.82 | 23.59 | 23.71 | 4,200 | -0.17(-0.70%) |
Dec 17, 2007 | 23.58 | 23.87 | 23.55 | 23.87 | 2,261 | -0.20(-0.85%) |
Dec 14, 2007 | 24.30 | 24.30 | 24.08 | 24.08 | 3,554 | -0.22(-0.92%) |
Dec 13, 2007 | 24.73 | 24.73 | 24.30 | 24.30 | 22,940 | -1.21(-4.75%) |
Dec 12, 2007 | 25.76 | 25.76 | 25.51 | 25.51 | 646 | -0.61(-2.35%) |
Dec 11, 2007 | 26.72 | 26.73 | 26.13 | 26.13 | 24,394 | -0.60(-2.25%) |
Dec 10, 2007 | 26.47 | 26.82 | 26.47 | 26.73 | 16,640 | +0.27(+1.01%) |
Dec 07, 2007 | 26.46 | 26.75 | 26.35 | 26.46 | 21,486 | +0.13(+0.49%) |
Dec 06, 2007 | 25.78 | 26.33 | 25.78 | 26.33 | 4,361 | +0.98(+3.88%) |
Dec 05, 2007 | 25.15 | 25.35 | 25.15 | 25.35 | 11,631 | +0.72(+2.94%) |
Dec 04, 2007 | 24.75 | 24.75 | 24.62 | 24.62 | 807 | -0.69(-2.74%) |