Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.26 | 26.26 | 25.64 | 25.80 | 481,527 | -0.89(-3.35%) |
Feb 28, 2008 | 26.50 | 26.80 | 26.50 | 26.70 | 236,000 | -0.15(-0.54%) |
Feb 27, 2008 | 26.58 | 26.91 | 26.54 | 26.84 | 215,090 | +0.27(+1.00%) |
Feb 26, 2008 | 26.33 | 26.63 | 25.82 | 26.58 | 411,294 | +0.36(+1.39%) |
Feb 25, 2008 | 25.83 | 26.21 | 25.58 | 26.21 | 197,294 | +0.36(+1.41%) |
Feb 22, 2008 | 25.94 | 25.94 | 25.14 | 25.85 | 450,451 | +0.13(+0.49%) |
Feb 21, 2008 | 26.11 | 26.11 | 25.55 | 25.72 | 175,067 | -0.17(-0.68%) |
Feb 20, 2008 | 25.93 | 25.98 | 25.22 | 25.90 | 322,207 | -0.34(-1.29%) |
Feb 19, 2008 | 26.21 | 26.43 | 25.95 | 26.24 | 516,706 | +0.44(+1.69%) |
Feb 18, 2008 | 25.73 | 25.80 | 25.54 | 25.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.73 | 25.80 | 25.54 | 25.80 | 1,104,102 | -0.05(-0.19%) |
Feb 14, 2008 | 26.06 | 26.06 | 25.49 | 25.85 | 441,144 | -0.02(-0.09%) |
Feb 13, 2008 | 25.88 | 26.19 | 25.43 | 25.87 | 629,386 | +0.22(+0.85%) |
Feb 12, 2008 | 25.37 | 25.97 | 25.37 | 25.65 | 195,205 | +0.34(+1.34%) |
Feb 11, 2008 | 25.34 | 25.34 | 24.79 | 25.31 | 296,742 | +0.00(+0.00%) |
Feb 08, 2008 | 25.21 | 25.31 | 24.87 | 25.31 | 219,045 | +0.05(+0.19%) |
Feb 07, 2008 | 24.88 | 25.27 | 24.77 | 25.27 | 270,106 | -0.22(-0.86%) |
Feb 06, 2008 | 25.48 | 25.84 | 25.10 | 25.48 | 311,577 | +0.00(+0.00%) |
Feb 05, 2008 | 25.87 | 25.95 | 25.34 | 25.48 | 364,533 | -1.16(-4.35%) |
Feb 04, 2008 | 26.70 | 26.87 | 26.50 | 26.64 | 300,452 | -0.10(-0.38%) |
Feb 01, 2008 | 26.44 | 26.77 | 26.11 | 26.75 | 475,750 | +0.53(+2.04%) |
Jan 31, 2008 | 25.41 | 26.31 | 25.37 | 26.21 | 1,341,570 | +0.44(+1.70%) |
Jan 30, 2008 | 25.95 | 26.05 | 25.47 | 25.77 | 406,467 | -0.41(-1.58%) |
Jan 29, 2008 | 26.14 | 26.19 | 25.78 | 26.19 | 369,415 | +0.16(+0.60%) |
Jan 28, 2008 | 26.14 | 26.14 | 25.33 | 26.03 | 334,156 | -0.16(-0.59%) |
Jan 25, 2008 | 25.85 | 26.33 | 25.51 | 26.19 | 462,709 | +0.73(+2.86%) |
Jan 24, 2008 | 24.80 | 25.60 | 24.80 | 25.46 | 496,337 | +0.70(+2.84%) |
Jan 23, 2008 | 23.88 | 24.85 | 23.40 | 24.76 | 818,808 | +0.31(+1.27%) |
Jan 22, 2008 | 24.22 | 24.59 | 21.84 | 24.44 | 1,099,899 | -0.46(-1.83%) |
Jan 21, 2008 | 24.76 | 25.37 | 24.59 | 24.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.76 | 25.37 | 24.59 | 24.90 | 1,433,553 | +0.17(+0.71%) |
Jan 17, 2008 | 25.28 | 25.31 | 24.47 | 24.73 | 1,515,737 | -0.27(-1.09%) |
Jan 16, 2008 | 24.69 | 25.09 | 24.60 | 25.00 | 855,405 | +0.07(+0.27%) |
Jan 15, 2008 | 25.27 | 25.33 | 24.83 | 24.93 | 424,974 | -0.80(-3.09%) |
Jan 14, 2008 | 25.34 | 25.93 | 25.34 | 25.73 | 403,245 | +0.39(+1.53%) |
Jan 11, 2008 | 25.92 | 25.92 | 25.14 | 25.34 | 486,049 | -0.66(-2.52%) |
Jan 10, 2008 | 25.91 | 26.07 | 25.53 | 25.99 | 325,091 | +0.05(+0.19%) |
Jan 09, 2008 | 25.99 | 26.54 | 25.53 | 25.94 | 484,440 | +0.15(+0.56%) |
Jan 08, 2008 | 26.58 | 26.58 | 25.77 | 25.80 | 431,807 | -0.58(-2.21%) |
Jan 07, 2008 | 26.75 | 26.75 | 26.07 | 26.38 | 485,486 | -0.44(-1.63%) |
Jan 04, 2008 | 27.28 | 27.28 | 26.50 | 26.82 | 576,949 | -0.60(-2.20%) |
Jan 03, 2008 | 27.35 | 27.50 | 27.18 | 27.42 | 407,466 | -0.10(-0.37%) |
Jan 02, 2008 | 27.88 | 27.88 | 27.25 | 27.52 | 198,205 | -0.12(-0.44%) |
Jan 01, 2008 | 27.30 | 27.83 | 27.18 | 27.64 | 887,679 | +0.00(+0.00%) |
Dec 31, 2007 | 27.30 | 27.83 | 27.18 | 27.64 | 887,679 | +0.03(+0.12%) |
Dec 28, 2007 | 27.14 | 27.66 | 27.14 | 27.61 | 1,036,947 | +0.43(+1.57%) |
Dec 27, 2007 | 27.58 | 27.58 | 27.17 | 27.18 | 561,250 | -0.68(-2.44%) |
Dec 26, 2007 | 28.03 | 28.27 | 27.26 | 27.86 | 666,975 | +0.41(+1.50%) |
Dec 24, 2007 | 26.49 | 27.99 | 26.33 | 27.45 | 735,100 | +0.51(+1.89%) |
Dec 21, 2007 | 27.18 | 27.18 | 26.54 | 26.94 | 1,221,873 | +0.12(+0.45%) |
Dec 20, 2007 | 26.70 | 27.14 | 26.52 | 26.82 | 1,240,832 | -0.17(-0.63%) |
Dec 19, 2007 | 26.94 | 27.06 | 26.52 | 26.99 | 847,815 | +0.27(+1.00%) |
Dec 18, 2007 | 26.75 | 27.10 | 26.40 | 26.72 | 873,462 | +0.07(+0.27%) |
Dec 17, 2007 | 27.18 | 27.84 | 26.36 | 26.65 | 1,316,333 | -1.41(-5.02%) |
Dec 14, 2007 | 28.42 | 28.42 | 27.81 | 28.06 | 438,985 | -1.00(-3.43%) |
Dec 13, 2007 | 29.51 | 29.51 | 28.50 | 29.05 | 375,462 | -0.49(-1.64%) |
Dec 12, 2007 | 30.04 | 30.34 | 29.23 | 29.54 | 487,773 | +0.00(+0.00%) |
Dec 11, 2007 | 30.31 | 30.31 | 29.34 | 29.54 | 274,000 | -0.68(-2.25%) |
Dec 10, 2007 | 30.10 | 30.22 | 29.81 | 30.22 | 276,678 | +0.12(+0.40%) |
Dec 07, 2007 | 30.09 | 30.13 | 29.83 | 30.09 | 202,955 | +0.08(+0.26%) |
Dec 06, 2007 | 29.68 | 30.02 | 29.37 | 30.02 | 284,300 | +0.40(+1.36%) |
Dec 05, 2007 | 29.26 | 29.61 | 29.00 | 29.61 | 654,921 | +0.63(+2.18%) |
Dec 04, 2007 | 29.07 | 29.07 | 28.81 | 28.98 | 152,451 | -0.39(-1.34%) |