Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.23 | 23.40 | 23.12 | 23.20 | 129,800 | -0.25(-1.07%) |
Feb 28, 2008 | 23.69 | 23.69 | 23.30 | 23.45 | 119,200 | -0.17(-0.72%) |
Feb 27, 2008 | 23.76 | 23.76 | 23.51 | 23.62 | 61,323 | -0.02(-0.08%) |
Feb 26, 2008 | 23.49 | 23.70 | 23.40 | 23.64 | 129,500 | +0.20(+0.85%) |
Feb 25, 2008 | 23.45 | 23.51 | 23.36 | 23.44 | 39,900 | -0.06(-0.26%) |
Feb 22, 2008 | 23.49 | 23.52 | 23.39 | 23.50 | 45,300 | +0.07(+0.30%) |
Feb 21, 2008 | 23.32 | 23.45 | 23.30 | 23.43 | 57,200 | +0.14(+0.60%) |
Feb 20, 2008 | 23.28 | 23.50 | 22.94 | 23.29 | 53,000 | -0.16(-0.68%) |
Feb 19, 2008 | 23.74 | 23.98 | 23.33 | 23.45 | 143,000 | -0.21(-0.89%) |
Feb 18, 2008 | 23.48 | 23.74 | 23.43 | 23.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.48 | 23.74 | 23.43 | 23.66 | 59,700 | +0.21(+0.90%) |
Feb 14, 2008 | 23.40 | 23.59 | 23.20 | 23.45 | 80,300 | +0.07(+0.30%) |
Feb 13, 2008 | 23.30 | 23.44 | 23.23 | 23.38 | 502,500 | +0.16(+0.69%) |
Feb 12, 2008 | 23.40 | 23.48 | 23.10 | 23.22 | 224,100 | -0.02(-0.09%) |
Feb 11, 2008 | 24.28 | 24.30 | 23.00 | 23.24 | 871,300 | -1.08(-4.44%) |
Feb 08, 2008 | 24.40 | 24.49 | 24.27 | 24.32 | 219,900 | -0.03(-0.12%) |
Feb 07, 2008 | 24.11 | 24.44 | 24.11 | 24.35 | 346,200 | +0.04(+0.16%) |
Feb 06, 2008 | 24.53 | 24.54 | 24.30 | 24.31 | 186,600 | -0.10(-0.41%) |
Feb 05, 2008 | 24.40 | 24.54 | 24.18 | 24.41 | 512,300 | +0.15(+0.63%) |
Feb 04, 2008 | 24.60 | 24.60 | 24.11 | 24.26 | 60,000 | -0.31(-1.28%) |
Feb 01, 2008 | 24.36 | 24.76 | 24.35 | 24.57 | 155,800 | +0.11(+0.45%) |
Jan 31, 2008 | 24.43 | 24.50 | 24.26 | 24.46 | 156,600 | +0.03(+0.12%) |
Jan 30, 2008 | 23.90 | 24.43 | 23.77 | 24.43 | 184,700 | +0.54(+2.26%) |
Jan 29, 2008 | 23.85 | 23.90 | 23.68 | 23.89 | 213,200 | +0.19(+0.80%) |
Jan 28, 2008 | 23.50 | 23.80 | 23.50 | 23.70 | 478,000 | +0.12(+0.51%) |
Jan 25, 2008 | 23.60 | 23.89 | 23.36 | 23.58 | 235,000 | -0.12(-0.51%) |
Jan 24, 2008 | 23.60 | 23.80 | 23.32 | 23.70 | 509,400 | +0.31(+1.33%) |
Jan 23, 2008 | 23.30 | 23.60 | 23.18 | 23.39 | 815,300 | +0.08(+0.34%) |
Jan 22, 2008 | 23.38 | 23.38 | 22.86 | 23.31 | 205,600 | -0.01(-0.04%) |
Jan 21, 2008 | 23.43 | 23.43 | 23.05 | 23.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.43 | 23.43 | 23.05 | 23.32 | 343,300 | +0.08(+0.34%) |
Jan 17, 2008 | 23.30 | 23.55 | 23.00 | 23.24 | 116,800 | -0.16(-0.68%) |
Jan 16, 2008 | 23.44 | 23.45 | 23.30 | 23.40 | 420,100 | +0.02(+0.09%) |
Jan 15, 2008 | 23.20 | 23.40 | 23.20 | 23.38 | 268,200 | +0.18(+0.78%) |
Jan 14, 2008 | 23.05 | 23.45 | 23.05 | 23.20 | 159,100 | +0.18(+0.78%) |
Jan 11, 2008 | 22.90 | 23.55 | 22.80 | 23.02 | 515,500 | +0.17(+0.74%) |
Jan 10, 2008 | 22.73 | 23.20 | 22.72 | 22.85 | 188,600 | +0.06(+0.26%) |
Jan 09, 2008 | 22.94 | 22.97 | 22.70 | 22.79 | 115,900 | +0.04(+0.18%) |
Jan 08, 2008 | 22.62 | 23.35 | 22.70 | 22.75 | 248,000 | -0.15(-0.66%) |
Jan 07, 2008 | 22.66 | 23.15 | 22.29 | 22.90 | 352,500 | +0.15(+0.66%) |
Jan 04, 2008 | 23.22 | 23.22 | 22.28 | 22.75 | 874,900 | -0.37(-1.60%) |
Jan 03, 2008 | 23.25 | 23.40 | 22.42 | 23.12 | 43,200 | +0.32(+1.40%) |
Jan 02, 2008 | 21.63 | 22.80 | 21.63 | 22.80 | 53,800 | +1.19(+5.51%) |
Jan 01, 2008 | 21.65 | 21.80 | 21.41 | 21.61 | 117,100 | +0.00(+0.00%) |
Dec 31, 2007 | 21.65 | 21.80 | 21.41 | 21.61 | 117,100 | -0.04(-0.18%) |
Dec 28, 2007 | 21.41 | 21.99 | 21.26 | 21.65 | 149,000 | +0.15(+0.70%) |
Dec 27, 2007 | 21.74 | 21.75 | 21.41 | 21.50 | 60,400 | -0.15(-0.69%) |
Dec 26, 2007 | 21.60 | 21.80 | 21.30 | 21.65 | 80,400 | -0.10(-0.46%) |
Dec 24, 2007 | 21.80 | 21.95 | 21.70 | 21.75 | 53,500 | +0.18(+0.83%) |
Dec 21, 2007 | 21.32 | 21.89 | 21.31 | 21.57 | 105,400 | +0.20(+0.94%) |
Dec 20, 2007 | 21.00 | 21.58 | 20.82 | 21.37 | 87,100 | +0.12(+0.56%) |
Dec 19, 2007 | 20.86 | 21.42 | 20.86 | 21.25 | 124,915 | +0.10(+0.47%) |
Dec 18, 2007 | 21.75 | 21.75 | 21.05 | 21.15 | 132,700 | -0.43(-1.99%) |
Dec 17, 2007 | 22.34 | 22.45 | 21.40 | 21.58 | 105,100 | -0.73(-3.27%) |
Dec 14, 2007 | 22.10 | 22.50 | 22.10 | 22.31 | 87,600 | +0.12(+0.54%) |
Dec 13, 2007 | 22.79 | 22.80 | 22.15 | 22.19 | 67,600 | -0.50(-2.20%) |
Dec 12, 2007 | 23.00 | 23.08 | 22.64 | 22.69 | 85,400 | -0.21(-0.92%) |
Dec 11, 2007 | 23.15 | 23.18 | 22.75 | 22.90 | 99,100 | -0.20(-0.87%) |
Dec 10, 2007 | 23.25 | 23.30 | 22.86 | 23.10 | 217,800 | -0.05(-0.22%) |
Dec 07, 2007 | 22.60 | 23.40 | 22.55 | 23.15 | 275,200 | +0.52(+2.30%) |
Dec 06, 2007 | 22.10 | 22.65 | 22.09 | 22.63 | 315,100 | +0.65(+2.96%) |
Dec 05, 2007 | 21.94 | 22.20 | 21.92 | 21.98 | 104,000 | +0.05(+0.23%) |
Dec 04, 2007 | 21.91 | 22.20 | 21.91 | 21.93 | 164,400 | -0.22(-0.99%) |