Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.35 | 24.05 | 23.50 | 23.50 | 24,898 | -0.85(-3.49%) |
Feb 28, 2008 | 24.35 | 24.40 | 24.05 | 24.35 | 30,449 | -0.40(-1.62%) |
Feb 27, 2008 | 24.75 | 24.85 | 24.30 | 24.75 | 23,713 | +0.59(+2.44%) |
Feb 26, 2008 | 24.16 | 24.20 | 23.80 | 24.16 | 106,213 | -0.09(-0.37%) |
Feb 25, 2008 | 24.25 | 24.26 | 23.85 | 24.25 | 40,446 | +0.10(+0.41%) |
Feb 22, 2008 | 23.60 | 24.15 | 23.60 | 24.15 | 127,786 | +0.55(+2.33%) |
Feb 21, 2008 | 23.50 | 23.95 | 23.55 | 23.60 | 81,671 | +0.10(+0.43%) |
Feb 20, 2008 | 24.10 | 23.75 | 23.30 | 23.50 | 25,048 | -0.60(-2.49%) |
Feb 19, 2008 | 24.25 | 24.60 | 24.10 | 24.10 | 26,536 | -0.15(-0.62%) |
Feb 18, 2008 | 24.25 | 24.45 | 24.10 | 24.25 | 38,409 | +0.00(+0.00%) |
Feb 15, 2008 | 24.25 | 24.45 | 24.10 | 24.25 | 38,409 | -0.05(-0.21%) |
Feb 14, 2008 | 24.30 | 24.65 | 24.05 | 24.30 | 49,949 | -1.30(-5.08%) |
Feb 13, 2008 | 25.60 | 25.60 | 24.90 | 25.60 | 52,398 | +0.85(+3.43%) |
Feb 12, 2008 | 24.75 | 25.20 | 24.25 | 24.75 | 117,016 | +0.90(+3.77%) |
Feb 11, 2008 | 23.85 | 23.89 | 23.20 | 23.85 | 27,874 | +0.60(+2.58%) |
Feb 08, 2008 | 23.25 | 23.60 | 23.15 | 23.25 | 32,126 | -0.15(-0.64%) |
Feb 07, 2008 | 24.00 | 23.90 | 23.30 | 23.40 | 67,071 | -0.60(-2.50%) |
Feb 06, 2008 | 24.00 | 24.30 | 23.75 | 24.00 | 61,892 | +0.50(+2.13%) |
Feb 05, 2008 | 24.55 | 24.10 | 23.30 | 23.50 | 172,658 | -1.05(-4.28%) |
Feb 04, 2008 | 24.80 | 24.75 | 24.45 | 24.55 | 42,063 | -0.25(-1.01%) |
Feb 01, 2008 | 24.50 | 24.95 | 24.50 | 24.80 | 500,345 | +0.30(+1.22%) |
Jan 31, 2008 | 24.50 | 24.80 | 23.90 | 24.50 | 214,310 | +0.25(+1.03%) |
Jan 30, 2008 | 24.25 | 24.40 | 23.65 | 24.25 | 109,167 | +0.65(+2.75%) |
Jan 29, 2008 | 23.60 | 24.00 | 23.35 | 23.60 | 315,196 | -0.50(-2.07%) |
Jan 28, 2008 | 24.20 | 24.30 | 23.80 | 24.10 | 123,218 | -0.10(-0.41%) |
Jan 25, 2008 | 24.75 | 25.35 | 23.80 | 24.20 | 93,665 | -0.55(-2.22%) |
Jan 24, 2008 | 24.75 | 24.95 | 23.30 | 24.75 | 810,131 | +1.90(+8.32%) |
Jan 23, 2008 | 22.85 | 22.85 | 21.75 | 22.85 | 67,569 | -0.60(-2.56%) |
Jan 22, 2008 | 24.90 | 25.05 | 22.50 | 23.45 | 196,803 | -1.45(-5.82%) |
Jan 21, 2008 | 24.90 | 25.30 | 24.65 | 24.90 | 484,568 | +0.00(+0.00%) |
Jan 18, 2008 | 24.90 | 25.30 | 24.65 | 24.90 | 484,568 | +0.40(+1.63%) |
Jan 17, 2008 | 24.50 | 25.15 | 24.30 | 24.50 | 35,165 | -0.55(-2.20%) |
Jan 16, 2008 | 25.05 | 25.10 | 24.65 | 25.05 | 493,846 | -0.30(-1.18%) |
Jan 15, 2008 | 26.25 | 25.71 | 25.15 | 25.35 | 56,084 | -0.90(-3.43%) |
Jan 14, 2008 | 25.70 | 26.35 | 26.00 | 26.25 | 44,620 | +0.55(+2.14%) |
Jan 11, 2008 | 25.70 | 25.90 | 25.40 | 25.70 | 60,204 | -1.75(-6.38%) |
Jan 10, 2008 | 27.45 | 27.55 | 26.80 | 27.45 | 52,250 | -0.40(-1.44%) |
Jan 09, 2008 | 28.10 | 28.00 | 27.45 | 27.85 | 46,104 | -0.25(-0.89%) |
Jan 08, 2008 | 28.10 | 28.55 | 28.05 | 28.10 | 45,431 | +0.00(+0.00%) |
Jan 07, 2008 | 28.00 | 28.11 | 27.90 | 28.10 | 58,941 | +0.10(+0.36%) |
Jan 04, 2008 | 28.00 | 28.15 | 27.90 | 28.00 | 107,457 | -0.25(-0.88%) |
Jan 03, 2008 | 28.25 | 28.35 | 28.09 | 28.25 | 102,233 | -0.20(-0.70%) |
Jan 02, 2008 | 28.70 | 28.99 | 28.45 | 28.45 | 58,503 | -0.25(-0.87%) |
Jan 01, 2008 | 28.70 | 28.95 | 28.50 | 28.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.70 | 28.95 | 28.50 | 28.70 | 22,093 | -0.45(-1.54%) |
Dec 28, 2007 | 29.15 | 29.20 | 28.75 | 29.15 | 29,497 | +0.35(+1.22%) |
Dec 27, 2007 | 28.45 | 29.05 | 28.75 | 28.80 | 14,016 | +0.35(+1.23%) |
Dec 26, 2007 | 28.45 | 28.65 | 28.30 | 28.45 | 44,705 | +0.10(+0.35%) |
Dec 24, 2007 | 28.35 | 28.45 | 28.15 | 28.35 | 19,992 | +0.15(+0.53%) |
Dec 21, 2007 | 28.20 | 28.40 | 27.95 | 28.20 | 88,326 | +0.80(+2.92%) |
Dec 20, 2007 | 27.40 | 27.81 | 27.35 | 27.40 | 43,498 | -0.10(-0.36%) |
Dec 19, 2007 | 27.60 | 27.50 | 27.10 | 27.50 | 40,416 | -0.10(-0.36%) |
Dec 18, 2007 | 27.60 | 27.70 | 27.30 | 27.60 | 41,946 | -0.05(-0.18%) |
Dec 17, 2007 | 27.65 | 27.75 | 27.45 | 27.65 | 12,457 | +0.00(+0.00%) |
Dec 14, 2007 | 27.65 | 27.85 | 27.55 | 27.65 | 30,782 | -0.35(-1.25%) |
Dec 13, 2007 | 28.50 | 28.50 | 27.90 | 28.00 | 23,566 | -0.50(-1.75%) |
Dec 12, 2007 | 28.50 | 28.85 | 28.40 | 28.50 | 43,046 | +0.95(+3.45%) |
Dec 11, 2007 | 27.55 | 28.40 | 27.55 | 27.55 | 22,328 | -0.90(-3.16%) |
Dec 10, 2007 | 28.45 | 28.75 | 28.35 | 28.45 | 21,428 | +0.25(+0.89%) |
Dec 07, 2007 | 27.95 | 28.20 | 27.95 | 28.20 | 65,344 | +0.25(+0.89%) |
Dec 06, 2007 | 27.80 | 28.15 | 23.70 | 27.95 | 15,972 | +0.15(+0.54%) |
Dec 05, 2007 | 27.80 | 27.95 | 27.65 | 27.80 | 54,586 | +0.14(+0.51%) |
Dec 04, 2007 | 27.66 | 27.79 | 27.50 | 27.66 | 64,480 | -0.49(-1.74%) |