Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.77 | 25.41 | 24.08 | 24.09 | 133,379 | -1.02(-4.05%) |
Feb 28, 2008 | 26.45 | 26.45 | 24.34 | 25.11 | 437,471 | -2.00(-7.37%) |
Feb 27, 2008 | 25.79 | 27.10 | 25.73 | 27.10 | 191,284 | +1.01(+3.86%) |
Feb 26, 2008 | 26.69 | 26.77 | 25.01 | 26.09 | 196,698 | -0.71(-2.64%) |
Feb 25, 2008 | 23.62 | 26.80 | 23.62 | 26.80 | 321,851 | +2.85(+11.92%) |
Feb 22, 2008 | 25.31 | 25.31 | 23.56 | 23.95 | 142,184 | -0.96(-3.86%) |
Feb 21, 2008 | 25.81 | 26.69 | 24.63 | 24.91 | 133,379 | -0.96(-3.71%) |
Feb 20, 2008 | 25.49 | 25.90 | 24.98 | 25.87 | 106,577 | +0.24(+0.96%) |
Feb 19, 2008 | 25.21 | 26.23 | 25.10 | 25.62 | 103,285 | +0.40(+1.57%) |
Feb 18, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 123,021 | -0.78(-3.01%) |
Feb 14, 2008 | 27.22 | 27.59 | 25.46 | 26.01 | 173,504 | -1.24(-4.56%) |
Feb 13, 2008 | 26.33 | 27.43 | 26.29 | 27.25 | 266,058 | +1.13(+4.33%) |
Feb 12, 2008 | 27.17 | 27.47 | 26.05 | 26.12 | 209,627 | -1.22(-4.45%) |
Feb 11, 2008 | 26.50 | 27.57 | 25.91 | 27.34 | 189,586 | +0.75(+2.84%) |
Feb 08, 2008 | 26.15 | 26.75 | 25.91 | 26.58 | 97,871 | +0.47(+1.80%) |
Feb 07, 2008 | 24.73 | 26.55 | 24.73 | 26.11 | 160,288 | +1.19(+4.76%) |
Feb 06, 2008 | 25.82 | 25.82 | 24.81 | 24.93 | 93,052 | -0.74(-2.90%) |
Feb 05, 2008 | 26.00 | 26.07 | 25.51 | 25.67 | 161,923 | -0.61(-2.33%) |
Feb 04, 2008 | 26.61 | 26.71 | 25.99 | 26.28 | 121,437 | -0.35(-1.31%) |
Feb 01, 2008 | 25.70 | 26.92 | 25.45 | 26.63 | 77,596 | +0.67(+2.58%) |
Jan 31, 2008 | 24.68 | 26.57 | 24.50 | 25.96 | 142,455 | +0.87(+3.45%) |
Jan 30, 2008 | 25.74 | 26.50 | 25.10 | 25.10 | 113,475 | -0.53(-2.06%) |
Jan 29, 2008 | 25.59 | 26.66 | 25.10 | 25.62 | 167,476 | +0.01(+0.04%) |
Jan 28, 2008 | 26.66 | 26.66 | 25.32 | 25.61 | 149,249 | -0.97(-3.65%) |
Jan 25, 2008 | 26.88 | 27.24 | 25.99 | 26.58 | 104,240 | +0.30(+1.15%) |
Jan 24, 2008 | 26.41 | 27.27 | 26.12 | 26.28 | 237,460 | -0.14(-0.53%) |
Jan 23, 2008 | 25.10 | 26.52 | 24.64 | 26.42 | 168,145 | +0.68(+2.63%) |
Jan 22, 2008 | 26.63 | 26.98 | 24.27 | 25.75 | 294,055 | -1.76(-6.40%) |
Jan 21, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 194,880 | -0.47(-1.68%) |
Jan 17, 2008 | 29.09 | 29.27 | 27.02 | 27.98 | 176,805 | -1.12(-3.85%) |
Jan 16, 2008 | 28.75 | 30.00 | 28.34 | 29.10 | 183,429 | +0.33(+1.15%) |
Jan 15, 2008 | 28.27 | 29.12 | 27.98 | 28.77 | 184,219 | +0.01(+0.03%) |
Jan 14, 2008 | 29.80 | 30.15 | 28.37 | 28.76 | 250,729 | -0.78(-2.65%) |
Jan 11, 2008 | 29.25 | 30.22 | 29.25 | 29.54 | 152,327 | +0.12(+0.42%) |
Jan 10, 2008 | 30.07 | 30.07 | 28.60 | 29.42 | 128,337 | -0.80(-2.65%) |
Jan 09, 2008 | 28.79 | 30.44 | 28.55 | 30.22 | 290,855 | +1.21(+4.16%) |
Jan 08, 2008 | 30.60 | 31.99 | 28.76 | 29.02 | 274,932 | -1.87(-6.04%) |
Jan 07, 2008 | 31.60 | 32.17 | 29.84 | 30.88 | 384,913 | -1.41(-4.38%) |
Jan 04, 2008 | 32.98 | 33.21 | 31.75 | 32.29 | 181,872 | -1.32(-3.92%) |
Jan 03, 2008 | 34.52 | 34.52 | 33.40 | 33.61 | 190,532 | -0.29(-0.86%) |
Jan 02, 2008 | 36.95 | 37.31 | 33.35 | 33.90 | 311,625 | -3.02(-8.19%) |
Jan 01, 2008 | 38.00 | 38.01 | 36.62 | 36.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.00 | 38.01 | 36.62 | 36.93 | 170,903 | -0.71(-1.88%) |
Dec 28, 2007 | 37.43 | 38.15 | 36.75 | 37.63 | 148,149 | +0.62(+1.68%) |
Dec 27, 2007 | 37.92 | 37.98 | 36.73 | 37.01 | 137,147 | -0.95(-2.51%) |
Dec 26, 2007 | 36.31 | 38.50 | 36.27 | 37.96 | 161,550 | +1.62(+4.46%) |
Dec 24, 2007 | 35.73 | 36.89 | 35.35 | 36.34 | 94,262 | +0.82(+2.31%) |
Dec 21, 2007 | 34.95 | 35.52 | 33.54 | 35.52 | 336,922 | +1.41(+4.14%) |
Dec 20, 2007 | 35.21 | 35.22 | 33.41 | 34.11 | 180,521 | -0.84(-2.40%) |
Dec 19, 2007 | 34.71 | 35.23 | 33.97 | 34.95 | 99,384 | +0.11(+0.32%) |
Dec 18, 2007 | 34.57 | 34.87 | 33.57 | 34.84 | 204,288 | +0.74(+2.18%) |
Dec 17, 2007 | 32.60 | 35.35 | 32.13 | 34.09 | 197,993 | +1.22(+3.70%) |
Dec 14, 2007 | 34.30 | 34.57 | 32.69 | 32.88 | 97,228 | -1.81(-5.21%) |
Dec 13, 2007 | 32.78 | 35.09 | 32.52 | 34.69 | 207,451 | +1.55(+4.69%) |
Dec 12, 2007 | 33.79 | 34.61 | 32.53 | 33.13 | 143,542 | -0.27(-0.82%) |
Dec 11, 2007 | 35.12 | 35.62 | 33.16 | 33.41 | 137,883 | -1.61(-4.60%) |
Dec 10, 2007 | 33.90 | 35.74 | 33.75 | 35.02 | 218,226 | +1.26(+3.74%) |
Dec 07, 2007 | 35.07 | 35.80 | 33.12 | 33.75 | 321,157 | -1.29(-3.68%) |
Dec 06, 2007 | 39.80 | 40.04 | 34.63 | 35.04 | 309,219 | -3.82(-9.84%) |
Dec 05, 2007 | 37.87 | 38.98 | 37.72 | 38.87 | 95,960 | +1.67(+4.48%) |
Dec 04, 2007 | 36.74 | 38.28 | 36.66 | 37.20 | 161,729 | +0.14(+0.38%) |