Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.67 | 22.02 | 21.44 | 21.89 | 988,285 | -0.12(-0.55%) |
Feb 28, 2008 | 22.00 | 22.12 | 21.60 | 22.01 | 624,799 | -0.17(-0.77%) |
Feb 27, 2008 | 21.48 | 22.33 | 21.38 | 22.18 | 488,833 | +0.52(+2.41%) |
Feb 26, 2008 | 21.34 | 21.78 | 21.24 | 21.66 | 765,033 | +0.20(+0.93%) |
Feb 25, 2008 | 20.55 | 21.61 | 20.55 | 21.46 | 608,003 | +0.92(+4.46%) |
Feb 22, 2008 | 20.54 | 20.79 | 20.09 | 20.54 | 579,922 | -0.01(-0.04%) |
Feb 21, 2008 | 21.55 | 21.65 | 20.46 | 20.55 | 716,555 | -0.85(-3.98%) |
Feb 20, 2008 | 20.26 | 21.40 | 20.04 | 21.40 | 428,434 | +0.94(+4.62%) |
Feb 19, 2008 | 21.44 | 21.48 | 20.29 | 20.46 | 399,421 | -0.64(-3.02%) |
Feb 18, 2008 | 21.12 | 21.35 | 20.65 | 21.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.12 | 21.35 | 20.65 | 21.09 | 250,439 | -0.15(-0.71%) |
Feb 14, 2008 | 22.12 | 22.32 | 20.99 | 21.24 | 240,295 | -0.79(-3.60%) |
Feb 13, 2008 | 21.50 | 22.13 | 21.36 | 22.04 | 284,912 | +0.79(+3.74%) |
Feb 12, 2008 | 21.04 | 21.65 | 20.93 | 21.24 | 292,545 | +0.27(+1.30%) |
Feb 11, 2008 | 20.94 | 21.27 | 20.33 | 20.97 | 214,310 | +0.08(+0.38%) |
Feb 08, 2008 | 21.31 | 21.39 | 20.66 | 20.89 | 205,648 | -0.42(-1.98%) |
Feb 07, 2008 | 20.76 | 21.42 | 20.65 | 21.32 | 290,450 | +0.47(+2.27%) |
Feb 06, 2008 | 21.50 | 21.71 | 20.71 | 20.84 | 293,921 | -0.42(-1.95%) |
Feb 05, 2008 | 21.52 | 21.85 | 21.11 | 21.26 | 322,357 | -0.59(-2.69%) |
Feb 04, 2008 | 22.29 | 22.29 | 21.48 | 21.85 | 327,054 | -0.49(-2.18%) |
Feb 01, 2008 | 21.86 | 22.75 | 21.76 | 22.33 | 315,737 | +0.51(+2.33%) |
Jan 31, 2008 | 20.69 | 22.15 | 20.58 | 21.82 | 420,936 | +0.75(+3.57%) |
Jan 30, 2008 | 21.56 | 22.06 | 21.03 | 21.07 | 266,459 | -0.69(-3.16%) |
Jan 29, 2008 | 21.94 | 21.99 | 21.37 | 21.76 | 143,478 | +0.08(+0.36%) |
Jan 28, 2008 | 21.19 | 21.76 | 20.89 | 21.68 | 152,559 | +0.49(+2.33%) |
Jan 25, 2008 | 21.73 | 21.84 | 21.12 | 21.19 | 225,626 | -0.16(-0.77%) |
Jan 24, 2008 | 21.95 | 21.95 | 21.02 | 21.35 | 431,693 | -0.42(-1.91%) |
Jan 23, 2008 | 21.57 | 22.33 | 21.11 | 21.77 | 647,643 | -0.39(-1.75%) |
Jan 22, 2008 | 20.80 | 22.46 | 20.80 | 22.15 | 435,745 | +0.53(+2.45%) |
Jan 21, 2008 | 21.60 | 22.44 | 21.40 | 21.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.60 | 22.44 | 21.40 | 21.62 | 441,193 | -0.11(-0.53%) |
Jan 17, 2008 | 22.68 | 22.87 | 21.72 | 21.74 | 222,692 | -0.95(-4.20%) |
Jan 16, 2008 | 22.55 | 23.15 | 22.43 | 22.69 | 241,133 | +0.13(+0.57%) |
Jan 15, 2008 | 22.83 | 22.94 | 22.34 | 22.56 | 275,975 | -0.64(-2.75%) |
Jan 14, 2008 | 22.83 | 23.31 | 22.77 | 23.20 | 304,141 | +0.57(+2.50%) |
Jan 11, 2008 | 22.92 | 23.15 | 22.63 | 22.63 | 363,656 | -0.52(-2.23%) |
Jan 10, 2008 | 23.82 | 23.82 | 22.15 | 23.15 | 350,663 | +0.43(+1.89%) |
Jan 09, 2008 | 22.18 | 22.73 | 21.75 | 22.72 | 520,407 | +0.04(+0.19%) |
Jan 08, 2008 | 24.06 | 24.38 | 22.62 | 22.68 | 418,980 | -1.25(-5.21%) |
Jan 07, 2008 | 24.32 | 24.44 | 23.67 | 23.92 | 240,016 | -0.24(-0.98%) |
Jan 04, 2008 | 24.40 | 24.77 | 24.07 | 24.16 | 361,980 | -0.52(-2.12%) |
Jan 03, 2008 | 25.05 | 25.36 | 24.67 | 24.68 | 271,869 | -0.29(-1.17%) |
Jan 02, 2008 | 25.02 | 25.48 | 24.69 | 24.97 | 324,538 | -0.14(-0.57%) |
Jan 01, 2008 | 25.75 | 25.76 | 25.05 | 25.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.75 | 25.76 | 25.05 | 25.12 | 176,793 | -0.75(-2.91%) |
Dec 28, 2007 | 25.57 | 26.28 | 25.57 | 25.87 | 225,346 | +0.27(+1.06%) |
Dec 27, 2007 | 26.45 | 26.76 | 25.60 | 25.60 | 183,854 | -0.84(-3.19%) |
Dec 26, 2007 | 26.41 | 26.74 | 26.08 | 26.44 | 195,309 | -0.12(-0.46%) |
Dec 24, 2007 | 25.83 | 26.58 | 25.73 | 26.56 | 109,530 | +0.87(+3.40%) |
Dec 21, 2007 | 26.13 | 26.31 | 25.21 | 25.69 | 786,548 | +0.01(+0.06%) |
Dec 20, 2007 | 25.27 | 25.68 | 24.74 | 25.68 | 321,046 | +0.56(+2.22%) |
Dec 19, 2007 | 25.39 | 25.39 | 24.84 | 25.12 | 347,310 | -0.26(-1.04%) |
Dec 18, 2007 | 24.93 | 25.47 | 24.42 | 25.38 | 443,429 | +0.66(+2.66%) |
Dec 17, 2007 | 24.63 | 25.27 | 24.63 | 24.72 | 591,099 | -0.39(-1.54%) |
Dec 14, 2007 | 25.33 | 25.87 | 24.92 | 25.11 | 497,216 | -0.66(-2.56%) |
Dec 13, 2007 | 25.98 | 26.16 | 25.49 | 25.77 | 237,780 | -0.49(-1.88%) |
Dec 12, 2007 | 26.62 | 27.06 | 25.88 | 26.26 | 377,403 | +0.32(+1.24%) |
Dec 11, 2007 | 27.20 | 27.20 | 25.84 | 25.94 | 418,980 | -1.20(-4.40%) |
Dec 10, 2007 | 27.90 | 28.00 | 26.96 | 27.14 | 521,944 | -0.83(-2.97%) |
Dec 07, 2007 | 28.16 | 28.16 | 27.64 | 27.97 | 304,444 | -0.17(-0.61%) |
Dec 06, 2007 | 28.20 | 28.27 | 27.91 | 28.14 | 431,554 | -0.11(-0.38%) |
Dec 05, 2007 | 27.99 | 28.31 | 27.68 | 28.24 | 228,560 | +0.80(+2.92%) |
Dec 04, 2007 | 27.26 | 27.81 | 27.03 | 27.44 | 465,642 | -0.06(-0.23%) |