Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.19 | 25.56 | 24.62 | 24.69 | 908,390 | -0.66(-2.62%) |
Feb 28, 2008 | 26.46 | 26.80 | 24.89 | 25.35 | 646,937 | -1.16(-4.38%) |
Feb 27, 2008 | 26.97 | 27.14 | 26.20 | 26.51 | 561,224 | -0.21(-0.77%) |
Feb 26, 2008 | 27.01 | 27.16 | 26.23 | 26.72 | 656,590 | -0.34(-1.24%) |
Feb 25, 2008 | 26.86 | 27.23 | 26.24 | 27.05 | 864,435 | +0.16(+0.61%) |
Feb 22, 2008 | 27.44 | 27.61 | 26.32 | 26.89 | 877,944 | -0.73(-2.65%) |
Feb 21, 2008 | 27.52 | 28.69 | 26.79 | 27.62 | 830,560 | +1.58(+6.06%) |
Feb 20, 2008 | 26.01 | 26.25 | 25.47 | 26.04 | 780,655 | -0.02(-0.08%) |
Feb 19, 2008 | 26.77 | 26.86 | 25.43 | 26.06 | 437,775 | -0.37(-1.40%) |
Feb 18, 2008 | 26.70 | 26.73 | 26.07 | 26.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.70 | 26.73 | 26.07 | 26.43 | 254,650 | -0.22(-0.82%) |
Feb 14, 2008 | 27.52 | 27.52 | 26.10 | 26.65 | 335,023 | -1.00(-3.61%) |
Feb 13, 2008 | 27.48 | 27.71 | 26.88 | 27.65 | 205,650 | +0.71(+2.64%) |
Feb 12, 2008 | 27.44 | 28.37 | 26.53 | 26.94 | 292,006 | -0.36(-1.33%) |
Feb 11, 2008 | 27.42 | 27.57 | 26.61 | 27.30 | 161,185 | -0.12(-0.42%) |
Feb 08, 2008 | 27.77 | 27.86 | 26.70 | 27.42 | 396,285 | -0.28(-1.01%) |
Feb 07, 2008 | 26.46 | 27.88 | 26.33 | 27.70 | 570,922 | +1.24(+4.68%) |
Feb 06, 2008 | 26.85 | 28.17 | 26.34 | 26.46 | 601,604 | -0.41(-1.53%) |
Feb 05, 2008 | 27.89 | 28.45 | 26.49 | 26.87 | 683,211 | -1.16(-4.15%) |
Feb 04, 2008 | 28.55 | 28.56 | 27.37 | 28.03 | 552,010 | -0.36(-1.28%) |
Feb 01, 2008 | 26.77 | 28.41 | 26.76 | 28.39 | 1,385,306 | +1.71(+6.41%) |
Jan 31, 2008 | 25.59 | 27.52 | 25.54 | 26.68 | 996,963 | +0.83(+3.20%) |
Jan 30, 2008 | 25.47 | 26.51 | 25.39 | 25.86 | 554,484 | +0.53(+2.11%) |
Jan 29, 2008 | 25.28 | 25.80 | 24.89 | 25.32 | 289,900 | -0.21(-0.83%) |
Jan 28, 2008 | 24.26 | 25.59 | 24.26 | 25.54 | 265,298 | +0.97(+3.95%) |
Jan 25, 2008 | 25.30 | 25.57 | 24.10 | 24.56 | 389,507 | -0.64(-2.52%) |
Jan 24, 2008 | 26.49 | 26.53 | 24.89 | 25.20 | 574,406 | -1.28(-4.83%) |
Jan 23, 2008 | 25.43 | 26.65 | 24.55 | 26.48 | 722,043 | +1.08(+4.25%) |
Jan 22, 2008 | 23.50 | 25.57 | 23.38 | 25.40 | 970,053 | +0.93(+3.80%) |
Jan 21, 2008 | 24.43 | 24.95 | 24.10 | 24.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.43 | 24.95 | 24.10 | 24.47 | 431,773 | +0.27(+1.10%) |
Jan 17, 2008 | 24.57 | 25.09 | 23.89 | 24.20 | 509,355 | -0.16(-0.67%) |
Jan 16, 2008 | 23.76 | 24.76 | 23.13 | 24.37 | 531,825 | +0.33(+1.39%) |
Jan 15, 2008 | 23.01 | 24.24 | 22.97 | 24.03 | 604,227 | +0.96(+4.15%) |
Jan 14, 2008 | 23.62 | 23.62 | 22.44 | 23.07 | 599,401 | -0.38(-1.60%) |
Jan 11, 2008 | 25.10 | 25.10 | 23.05 | 23.45 | 844,217 | -1.22(-4.93%) |
Jan 10, 2008 | 23.25 | 25.08 | 22.28 | 24.67 | 963,341 | +1.27(+5.44%) |
Jan 09, 2008 | 23.77 | 23.77 | 22.56 | 23.40 | 671,217 | -0.21(-0.90%) |
Jan 08, 2008 | 23.81 | 24.13 | 23.29 | 23.61 | 995,051 | -0.14(-0.58%) |
Jan 07, 2008 | 24.31 | 24.31 | 22.49 | 23.74 | 1,045,074 | -0.14(-0.60%) |
Jan 04, 2008 | 24.13 | 24.26 | 23.42 | 23.89 | 488,237 | -0.61(-2.48%) |
Jan 03, 2008 | 25.50 | 25.50 | 23.99 | 24.50 | 676,336 | -1.06(-4.15%) |
Jan 02, 2008 | 25.73 | 25.87 | 25.18 | 25.56 | 605,397 | -0.13(-0.51%) |
Jan 01, 2008 | 25.47 | 25.88 | 24.93 | 25.69 | 698,861 | +0.00(+0.00%) |
Dec 31, 2007 | 25.47 | 25.88 | 24.93 | 25.69 | 698,861 | +0.46(+1.82%) |
Dec 28, 2007 | 26.01 | 26.12 | 24.72 | 25.23 | 401,940 | -0.56(-2.17%) |
Dec 27, 2007 | 26.05 | 26.05 | 25.41 | 25.79 | 302,625 | -0.26(-1.00%) |
Dec 26, 2007 | 26.11 | 26.16 | 25.72 | 26.05 | 186,928 | -0.21(-0.78%) |
Dec 24, 2007 | 26.17 | 26.62 | 25.88 | 26.25 | 112,186 | +0.01(+0.03%) |
Dec 21, 2007 | 26.29 | 26.46 | 25.16 | 26.25 | 579,654 | -0.05(-0.21%) |
Dec 20, 2007 | 26.15 | 26.32 | 25.74 | 26.30 | 1,046,683 | +0.20(+0.76%) |
Dec 19, 2007 | 26.44 | 26.46 | 25.85 | 26.10 | 738,207 | -0.23(-0.86%) |
Dec 18, 2007 | 25.99 | 26.39 | 25.73 | 26.33 | 661,563 | +0.41(+1.58%) |
Dec 17, 2007 | 25.93 | 26.46 | 25.28 | 25.92 | 565,466 | -0.08(-0.29%) |
Dec 14, 2007 | 25.64 | 26.56 | 25.27 | 25.99 | 765,998 | +0.23(+0.90%) |
Dec 13, 2007 | 24.24 | 26.40 | 24.11 | 25.76 | 1,131,810 | +0.90(+3.60%) |
Dec 12, 2007 | 26.38 | 26.60 | 24.71 | 24.87 | 1,232,734 | -1.22(-4.67%) |
Dec 11, 2007 | 26.49 | 26.60 | 25.91 | 26.08 | 632,895 | -0.38(-1.42%) |
Dec 10, 2007 | 26.49 | 26.74 | 25.96 | 26.46 | 318,568 | -0.03(-0.13%) |
Dec 07, 2007 | 26.11 | 26.66 | 25.98 | 26.49 | 693,909 | +0.58(+2.24%) |
Dec 06, 2007 | 26.10 | 26.83 | 25.67 | 25.91 | 819,531 | +0.08(+0.29%) |
Dec 05, 2007 | 26.25 | 26.47 | 25.58 | 25.84 | 949,708 | +0.10(+0.40%) |
Dec 04, 2007 | 25.39 | 26.21 | 25.28 | 25.73 | 996,806 | +0.13(+0.51%) |