Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.74 | 21.74 | 21.10 | 21.50 | 11,331 | -0.74(-3.31%) |
Feb 28, 2008 | 21.42 | 22.25 | 20.95 | 22.24 | 7,963 | +0.01(+0.07%) |
Feb 27, 2008 | 22.10 | 22.83 | 22.02 | 22.23 | 15,314 | +0.30(+1.39%) |
Feb 26, 2008 | 21.93 | 22.85 | 21.55 | 21.92 | 56,680 | +0.47(+2.21%) |
Feb 25, 2008 | 21.09 | 21.66 | 20.50 | 21.45 | 19,401 | +0.32(+1.51%) |
Feb 22, 2008 | 21.09 | 21.52 | 20.53 | 21.13 | 18,708 | -0.04(-0.19%) |
Feb 21, 2008 | 22.29 | 22.29 | 21.17 | 21.17 | 6,435 | -0.57(-2.63%) |
Feb 20, 2008 | 22.08 | 22.08 | 21.46 | 21.74 | 20,751 | +0.01(+0.07%) |
Feb 19, 2008 | 22.47 | 22.85 | 21.62 | 21.73 | 28,980 | +0.13(+0.62%) |
Feb 18, 2008 | 21.47 | 21.59 | 21.47 | 21.59 | 602 | +0.00(+0.00%) |
Feb 15, 2008 | 21.47 | 21.59 | 21.47 | 21.59 | 602 | +0.15(+0.70%) |
Feb 14, 2008 | 23.06 | 23.06 | 21.41 | 21.44 | 34,585 | -0.19(-0.86%) |
Feb 13, 2008 | 21.93 | 21.93 | 21.39 | 21.63 | 24,605 | +0.49(+2.31%) |
Feb 12, 2008 | 22.87 | 22.87 | 20.46 | 21.14 | 17,027 | -0.58(-2.68%) |
Feb 11, 2008 | 20.40 | 22.21 | 20.40 | 21.72 | 8,620 | +0.28(+1.32%) |
Feb 08, 2008 | 23.47 | 23.47 | 21.18 | 21.44 | 27,437 | -0.49(-2.25%) |
Feb 07, 2008 | 21.93 | 21.94 | 21.62 | 21.93 | 18,232 | -0.36(-1.60%) |
Feb 06, 2008 | 23.12 | 23.12 | 22.03 | 22.29 | 19,226 | +0.40(+1.81%) |
Feb 05, 2008 | 23.24 | 23.40 | 21.81 | 21.89 | 63,196 | -1.10(-4.76%) |
Feb 04, 2008 | 23.34 | 25.11 | 22.89 | 22.99 | 191,303 | +0.50(+2.21%) |
Feb 01, 2008 | 24.30 | 24.30 | 22.21 | 22.49 | 7,726 | +0.17(+0.78%) |
Jan 31, 2008 | 22.40 | 22.40 | 22.08 | 22.32 | 6,224 | +0.53(+2.42%) |
Jan 30, 2008 | 21.79 | 22.70 | 21.64 | 21.79 | 9,190 | -0.13(-0.61%) |
Jan 29, 2008 | 24.19 | 24.19 | 21.88 | 21.92 | 19,016 | -0.02(-0.11%) |
Jan 28, 2008 | 20.31 | 21.96 | 20.31 | 21.95 | 5,541 | +0.04(+0.18%) |
Jan 25, 2008 | 23.64 | 24.89 | 21.71 | 21.91 | 30,136 | +0.39(+1.80%) |
Jan 24, 2008 | 21.33 | 21.52 | 21.32 | 21.52 | 16,043 | +1.16(+5.70%) |
Jan 23, 2008 | 20.23 | 20.44 | 20.04 | 20.36 | 32,770 | -0.54(-2.57%) |
Jan 22, 2008 | 20.27 | 20.96 | 20.26 | 20.90 | 14,720 | -0.27(-1.27%) |
Jan 21, 2008 | 22.54 | 22.54 | 20.68 | 21.17 | 24,095 | +0.00(+0.00%) |
Jan 18, 2008 | 22.54 | 22.54 | 20.68 | 21.17 | 24,095 | +0.67(+3.28%) |
Jan 17, 2008 | 21.65 | 21.80 | 20.49 | 20.49 | 24,495 | -0.44(-2.12%) |
Jan 16, 2008 | 21.85 | 21.89 | 20.91 | 20.94 | 10,323 | -0.12(-0.59%) |
Jan 15, 2008 | 21.81 | 21.81 | 21.00 | 21.06 | 10,490 | -0.91(-4.15%) |
Jan 14, 2008 | 20.66 | 22.01 | 20.66 | 21.97 | 8,088 | +0.30(+1.40%) |
Jan 11, 2008 | 21.61 | 21.75 | 21.61 | 21.67 | 7,660 | -0.42(-1.89%) |
Jan 10, 2008 | 22.86 | 22.86 | 22.08 | 22.09 | 6,555 | -0.29(-1.31%) |
Jan 09, 2008 | 22.85 | 22.90 | 22.38 | 22.38 | 9,389 | +0.02(+0.09%) |
Jan 08, 2008 | 22.61 | 22.65 | 22.36 | 22.36 | 10,466 | -0.24(-1.06%) |
Jan 07, 2008 | 22.90 | 22.95 | 22.50 | 22.60 | 39,484 | -0.87(-3.69%) |
Jan 04, 2008 | 23.49 | 23.63 | 23.15 | 23.47 | 12,725 | +0.15(+0.64%) |
Jan 03, 2008 | 24.02 | 24.02 | 23.16 | 23.32 | 30,014 | -0.13(-0.57%) |
Jan 02, 2008 | 23.80 | 23.80 | 23.43 | 23.45 | 40,506 | -0.10(-0.42%) |
Jan 01, 2008 | 24.15 | 24.15 | 23.40 | 23.55 | 22,769 | +0.00(+0.00%) |
Dec 31, 2007 | 24.15 | 24.15 | 23.40 | 23.55 | 22,769 | +0.22(+0.94%) |
Dec 28, 2007 | 23.42 | 23.42 | 23.04 | 23.33 | 48,247 | -0.06(-0.28%) |
Dec 27, 2007 | 24.30 | 24.40 | 23.31 | 23.40 | 28,797 | -0.25(-1.07%) |
Dec 26, 2007 | 27.07 | 32.47 | 23.48 | 23.65 | 92,134 | -0.26(-1.08%) |
Dec 24, 2007 | 26.33 | 28.38 | 23.91 | 23.91 | 16,489 | +0.87(+3.78%) |
Dec 21, 2007 | 22.96 | 29.71 | 22.83 | 23.04 | 29,283 | +0.38(+1.69%) |
Dec 20, 2007 | 24.02 | 24.02 | 22.65 | 22.65 | 7,676 | +0.02(+0.11%) |
Dec 19, 2007 | 28.88 | 28.88 | 22.58 | 22.63 | 15,043 | +0.15(+0.69%) |
Dec 18, 2007 | 22.40 | 22.56 | 22.40 | 22.47 | 2,659 | +0.12(+0.56%) |
Dec 17, 2007 | 25.75 | 25.75 | 22.27 | 22.35 | 29,745 | -1.10(-4.67%) |
Dec 14, 2007 | 23.64 | 23.64 | 23.45 | 23.45 | 2,831 | -0.70(-2.89%) |
Dec 13, 2007 | 24.84 | 24.84 | 24.11 | 24.14 | 17,401 | -0.81(-3.25%) |
Dec 12, 2007 | 25.39 | 25.39 | 24.95 | 24.95 | 8,074 | -0.46(-1.82%) |
Dec 11, 2007 | 25.38 | 25.75 | 25.33 | 25.42 | 25,987 | +0.28(+1.13%) |
Dec 10, 2007 | 25.03 | 25.13 | 25.03 | 25.13 | 7,188 | -0.09(-0.37%) |
Dec 07, 2007 | 25.19 | 25.23 | 25.19 | 25.23 | 6,467 | +0.20(+0.82%) |
Dec 06, 2007 | 24.90 | 25.02 | 24.89 | 25.02 | 30,106 | +0.28(+1.15%) |
Dec 05, 2007 | 24.89 | 24.89 | 24.67 | 24.74 | 7,105 | +0.06(+0.26%) |
Dec 04, 2007 | 24.72 | 24.72 | 24.64 | 24.68 | 11,870 | -0.20(-0.82%) |