Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.34 | 26.65 | 25.86 | 25.92 | 81,931 | -0.70(-2.63%) |
Feb 28, 2008 | 27.07 | 27.09 | 26.56 | 26.63 | 82,309 | -0.49(-1.81%) |
Feb 27, 2008 | 26.64 | 27.15 | 26.32 | 27.12 | 87,445 | +0.86(+3.29%) |
Feb 26, 2008 | 26.14 | 26.35 | 25.61 | 26.25 | 69,067 | +0.09(+0.34%) |
Feb 25, 2008 | 25.85 | 26.16 | 25.37 | 26.16 | 103,079 | +0.19(+0.73%) |
Feb 22, 2008 | 25.45 | 25.97 | 25.18 | 25.97 | 56,250 | +0.67(+2.64%) |
Feb 21, 2008 | 26.12 | 26.22 | 25.22 | 25.31 | 118,845 | -1.12(-4.25%) |
Feb 20, 2008 | 26.15 | 26.59 | 25.63 | 26.43 | 128,046 | -0.54(-2.00%) |
Feb 19, 2008 | 27.52 | 27.62 | 26.74 | 26.97 | 113,939 | +0.29(+1.08%) |
Feb 18, 2008 | 26.06 | 26.76 | 26.00 | 26.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.06 | 26.76 | 26.00 | 26.68 | 189,245 | +1.17(+4.60%) |
Feb 14, 2008 | 26.60 | 26.60 | 25.51 | 25.51 | 120,894 | -1.08(-4.08%) |
Feb 13, 2008 | 26.01 | 26.59 | 25.67 | 26.59 | 90,037 | +0.78(+3.02%) |
Feb 12, 2008 | 26.12 | 26.12 | 25.40 | 25.81 | 98,719 | +0.19(+0.74%) |
Feb 11, 2008 | 25.52 | 25.81 | 24.91 | 25.62 | 62,720 | +0.13(+0.52%) |
Feb 08, 2008 | 26.00 | 26.06 | 25.33 | 25.49 | 100,110 | -0.58(-2.24%) |
Feb 07, 2008 | 25.51 | 26.19 | 25.22 | 26.07 | 131,445 | +0.41(+1.58%) |
Feb 06, 2008 | 26.07 | 26.26 | 25.45 | 25.67 | 88,239 | -0.01(-0.04%) |
Feb 05, 2008 | 27.25 | 27.27 | 25.67 | 25.68 | 112,298 | -1.81(-6.58%) |
Feb 04, 2008 | 27.15 | 27.92 | 27.03 | 27.49 | 145,615 | +0.95(+3.59%) |
Feb 01, 2008 | 25.11 | 26.71 | 25.11 | 26.54 | 122,481 | +0.93(+3.65%) |
Jan 31, 2008 | 23.24 | 25.95 | 23.24 | 25.60 | 73,323 | +0.43(+1.72%) |
Jan 30, 2008 | 25.43 | 26.23 | 24.76 | 25.17 | 113,842 | -0.57(-2.23%) |
Jan 29, 2008 | 25.65 | 25.83 | 25.27 | 25.74 | 91,834 | -0.61(-2.30%) |
Jan 28, 2008 | 25.36 | 26.40 | 25.10 | 26.35 | 62,001 | +0.36(+1.37%) |
Jan 25, 2008 | 27.44 | 27.44 | 25.75 | 25.99 | 114,118 | -0.56(-2.10%) |
Jan 24, 2008 | 26.95 | 26.95 | 25.74 | 26.55 | 131,874 | -0.82(-3.01%) |
Jan 23, 2008 | 25.72 | 27.37 | 24.69 | 27.37 | 108,339 | +0.68(+2.54%) |
Jan 22, 2008 | 25.51 | 26.93 | 23.96 | 26.69 | 219,395 | -0.88(-3.21%) |
Jan 21, 2008 | 27.57 | 28.11 | 26.95 | 27.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.11 | 26.95 | 27.58 | 108,734 | +0.78(+2.91%) |
Jan 17, 2008 | 28.16 | 28.38 | 26.67 | 26.80 | 236,492 | -1.00(-3.58%) |
Jan 16, 2008 | 27.81 | 28.23 | 27.00 | 27.79 | 155,588 | -0.76(-2.67%) |
Jan 15, 2008 | 29.82 | 30.00 | 28.30 | 28.56 | 145,748 | -1.85(-6.08%) |
Jan 14, 2008 | 30.61 | 31.15 | 30.05 | 30.40 | 93,649 | -0.33(-1.09%) |
Jan 11, 2008 | 31.38 | 31.44 | 30.68 | 30.74 | 56,071 | -0.98(-3.09%) |
Jan 10, 2008 | 31.44 | 32.57 | 31.05 | 31.72 | 311,805 | -0.88(-2.70%) |
Jan 09, 2008 | 31.77 | 32.60 | 31.42 | 32.60 | 132,953 | +1.27(+4.07%) |
Jan 08, 2008 | 32.69 | 32.69 | 31.32 | 31.32 | 132,297 | -0.95(-2.93%) |
Jan 07, 2008 | 32.00 | 32.59 | 31.57 | 32.27 | 174,682 | +0.38(+1.20%) |
Jan 04, 2008 | 33.08 | 33.08 | 31.72 | 31.88 | 224,305 | -1.06(-3.21%) |
Jan 03, 2008 | 32.68 | 33.04 | 32.38 | 32.94 | 128,262 | -0.36(-1.09%) |
Jan 02, 2008 | 34.43 | 34.43 | 32.72 | 33.30 | 114,467 | -0.67(-1.98%) |
Jan 01, 2008 | 34.57 | 34.57 | 33.61 | 33.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.57 | 34.57 | 33.61 | 33.98 | 157,721 | -0.29(-0.84%) |
Dec 28, 2007 | 34.83 | 34.83 | 33.44 | 34.27 | 134,038 | -0.57(-1.65%) |
Dec 27, 2007 | 36.06 | 36.06 | 34.79 | 34.84 | 112,368 | -1.54(-4.22%) |
Dec 26, 2007 | 36.60 | 36.61 | 35.70 | 36.37 | 131,910 | +0.32(+0.88%) |
Dec 24, 2007 | 36.16 | 36.16 | 35.34 | 36.06 | 53,375 | +0.91(+2.60%) |
Dec 21, 2007 | 34.83 | 35.14 | 34.10 | 35.14 | 85,364 | +0.70(+2.04%) |
Dec 20, 2007 | 33.71 | 34.44 | 33.68 | 34.44 | 43,850 | +0.88(+2.64%) |
Dec 19, 2007 | 34.11 | 34.13 | 33.11 | 33.56 | 58,339 | -0.95(-2.76%) |
Dec 18, 2007 | 33.66 | 34.60 | 33.06 | 34.51 | 77,097 | +1.86(+5.71%) |
Dec 17, 2007 | 34.22 | 34.22 | 32.46 | 32.65 | 95,248 | -2.57(-7.28%) |
Dec 14, 2007 | 35.92 | 35.92 | 34.70 | 35.21 | 60,590 | -1.07(-2.94%) |
Dec 13, 2007 | 36.99 | 36.99 | 35.53 | 36.28 | 80,871 | -0.52(-1.41%) |
Dec 12, 2007 | 36.72 | 37.74 | 35.63 | 36.80 | 190,138 | +1.31(+3.70%) |
Dec 11, 2007 | 36.68 | 37.50 | 35.14 | 35.48 | 84,122 | -1.50(-4.05%) |
Dec 10, 2007 | 36.51 | 37.39 | 36.50 | 36.98 | 82,857 | +0.48(+1.33%) |
Dec 07, 2007 | 38.12 | 38.12 | 36.28 | 36.50 | 116,580 | -2.02(-5.24%) |
Dec 06, 2007 | 37.00 | 38.78 | 37.00 | 38.52 | 138,173 | +0.92(+2.46%) |
Dec 05, 2007 | 36.17 | 37.82 | 36.17 | 37.59 | 156,702 | +2.44(+6.93%) |
Dec 04, 2007 | 35.03 | 35.30 | 34.78 | 35.16 | 89,677 | +0.49(+1.41%) |