Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.31 | 26.80 | 26.07 | 26.57 | 937,815 | -0.16(-0.60%) |
Feb 28, 2008 | 26.89 | 26.89 | 26.18 | 26.73 | 582,042 | +0.21(+0.79%) |
Feb 27, 2008 | 26.63 | 26.92 | 26.16 | 26.52 | 616,387 | -0.08(-0.29%) |
Feb 26, 2008 | 25.88 | 26.82 | 25.88 | 26.60 | 370,003 | +0.49(+1.87%) |
Feb 25, 2008 | 26.35 | 26.61 | 25.63 | 26.11 | 451,014 | -0.19(-0.74%) |
Feb 22, 2008 | 26.22 | 26.35 | 25.68 | 26.30 | 746,387 | +0.16(+0.61%) |
Feb 21, 2008 | 25.66 | 26.63 | 25.66 | 26.14 | 1,126,074 | +0.77(+3.02%) |
Feb 20, 2008 | 24.39 | 25.50 | 24.08 | 25.37 | 756,547 | +0.85(+3.47%) |
Feb 19, 2008 | 24.04 | 24.71 | 24.00 | 24.52 | 808,950 | +1.00(+4.23%) |
Feb 18, 2008 | 23.60 | 24.22 | 23.23 | 23.53 | 713,714 | +0.00(+0.00%) |
Feb 15, 2008 | 23.60 | 24.22 | 23.23 | 23.53 | 713,714 | -0.18(-0.75%) |
Feb 14, 2008 | 23.82 | 24.19 | 23.40 | 23.70 | 555,944 | -0.08(-0.35%) |
Feb 13, 2008 | 23.79 | 24.05 | 23.23 | 23.79 | 754,155 | +0.19(+0.79%) |
Feb 12, 2008 | 24.19 | 24.40 | 23.51 | 23.60 | 687,060 | -0.35(-1.48%) |
Feb 11, 2008 | 23.61 | 24.30 | 23.20 | 23.96 | 706,381 | +0.34(+1.43%) |
Feb 08, 2008 | 23.40 | 24.20 | 23.40 | 23.62 | 711,191 | +0.22(+0.94%) |
Feb 07, 2008 | 23.37 | 23.95 | 23.23 | 23.40 | 673,103 | -0.10(-0.43%) |
Feb 06, 2008 | 23.96 | 24.52 | 23.44 | 23.50 | 825,996 | -0.14(-0.57%) |
Feb 05, 2008 | 23.78 | 24.02 | 23.32 | 23.64 | 819,369 | -0.46(-1.89%) |
Feb 04, 2008 | 25.13 | 25.13 | 23.89 | 24.09 | 678,005 | -1.04(-4.13%) |
Feb 01, 2008 | 25.53 | 25.76 | 24.57 | 25.13 | 489,413 | -0.22(-0.86%) |
Jan 31, 2008 | 25.47 | 25.72 | 24.99 | 25.35 | 607,266 | -0.40(-1.57%) |
Jan 30, 2008 | 25.64 | 26.56 | 25.37 | 25.75 | 833,268 | +0.08(+0.30%) |
Jan 29, 2008 | 26.56 | 26.67 | 25.54 | 25.68 | 718,205 | -0.76(-2.87%) |
Jan 28, 2008 | 25.86 | 26.66 | 25.32 | 26.44 | 1,167,425 | +0.94(+3.70%) |
Jan 25, 2008 | 26.47 | 26.60 | 25.37 | 25.49 | 1,497,529 | -0.50(-1.91%) |
Jan 24, 2008 | 27.03 | 27.48 | 25.89 | 25.99 | 853,857 | -0.16(-0.61%) |
Jan 23, 2008 | 25.71 | 26.43 | 24.56 | 26.15 | 798,263 | -0.18(-0.67%) |
Jan 22, 2008 | 25.65 | 27.46 | 24.96 | 26.33 | 757,587 | +0.08(+0.29%) |
Jan 21, 2008 | 26.02 | 26.92 | 25.39 | 26.25 | 495,424 | +0.00(+0.00%) |
Jan 18, 2008 | 26.02 | 26.92 | 25.39 | 26.25 | 495,424 | -0.23(-0.86%) |
Jan 17, 2008 | 26.68 | 27.34 | 25.95 | 26.48 | 524,207 | -0.12(-0.44%) |
Jan 16, 2008 | 26.90 | 27.31 | 25.66 | 26.60 | 717,429 | -0.78(-2.83%) |
Jan 15, 2008 | 28.04 | 28.53 | 26.91 | 27.37 | 444,404 | -0.78(-2.76%) |
Jan 14, 2008 | 29.79 | 29.87 | 27.95 | 28.15 | 863,329 | -0.90(-3.11%) |
Jan 11, 2008 | 27.88 | 29.14 | 27.48 | 29.05 | 882,296 | +1.16(+4.17%) |
Jan 10, 2008 | 27.39 | 28.25 | 26.90 | 27.89 | 511,575 | +0.09(+0.33%) |
Jan 09, 2008 | 26.53 | 27.83 | 26.51 | 27.79 | 621,838 | +1.15(+4.30%) |
Jan 08, 2008 | 27.41 | 27.97 | 26.63 | 26.65 | 631,120 | -0.07(-0.25%) |
Jan 07, 2008 | 26.79 | 26.79 | 25.53 | 26.71 | 725,155 | +0.10(+0.38%) |
Jan 04, 2008 | 26.65 | 26.98 | 26.18 | 26.61 | 416,800 | -0.38(-1.41%) |
Jan 03, 2008 | 26.99 | 27.79 | 26.48 | 26.99 | 796,628 | +0.00(+0.00%) |
Jan 02, 2008 | 26.32 | 27.03 | 26.11 | 26.99 | 577,555 | +1.26(+4.88%) |
Jan 01, 2008 | 26.38 | 26.38 | 25.34 | 25.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.38 | 26.38 | 25.34 | 25.74 | 403,153 | -0.65(-2.46%) |
Dec 28, 2007 | 26.02 | 26.64 | 25.71 | 26.39 | 384,494 | +0.85(+3.34%) |
Dec 27, 2007 | 25.81 | 26.35 | 25.47 | 25.53 | 357,301 | -0.29(-1.11%) |
Dec 26, 2007 | 24.95 | 26.06 | 24.67 | 25.82 | 369,019 | +1.18(+4.79%) |
Dec 24, 2007 | 24.92 | 25.10 | 24.47 | 24.64 | 120,890 | -0.24(-0.95%) |
Dec 21, 2007 | 24.58 | 25.12 | 24.09 | 24.88 | 837,160 | +0.66(+2.72%) |
Dec 20, 2007 | 23.81 | 24.23 | 23.08 | 24.22 | 430,396 | +0.64(+2.72%) |
Dec 19, 2007 | 23.81 | 23.88 | 23.21 | 23.58 | 353,587 | -0.26(-1.10%) |
Dec 18, 2007 | 23.55 | 23.98 | 22.56 | 23.84 | 740,078 | +1.33(+5.92%) |
Dec 17, 2007 | 22.41 | 23.46 | 22.38 | 22.51 | 638,049 | +0.01(+0.04%) |
Dec 14, 2007 | 22.89 | 23.15 | 22.46 | 22.50 | 505,556 | -0.69(-2.98%) |
Dec 13, 2007 | 23.80 | 23.92 | 22.77 | 23.19 | 451,057 | -0.60(-2.52%) |
Dec 12, 2007 | 23.70 | 24.08 | 23.35 | 23.79 | 342,171 | +0.56(+2.40%) |
Dec 11, 2007 | 24.63 | 24.63 | 23.17 | 23.23 | 654,907 | -1.54(-6.23%) |
Dec 10, 2007 | 24.56 | 25.06 | 24.32 | 24.78 | 306,159 | +0.61(+2.51%) |
Dec 07, 2007 | 24.95 | 24.95 | 24.05 | 24.17 | 368,959 | -0.57(-2.32%) |
Dec 06, 2007 | 24.20 | 24.74 | 24.13 | 24.74 | 509,426 | +0.34(+1.38%) |
Dec 05, 2007 | 24.53 | 24.62 | 24.03 | 24.40 | 272,447 | +0.29(+1.19%) |
Dec 04, 2007 | 24.55 | 24.77 | 23.97 | 24.12 | 375,957 | -0.61(-2.46%) |