Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.34 | 23.99 | 23.12 | 23.65 | 142,891 | -0.02(-0.08%) |
Feb 28, 2008 | 24.16 | 24.34 | 23.33 | 23.67 | 101,839 | -0.55(-2.27%) |
Feb 27, 2008 | 24.00 | 24.81 | 23.79 | 24.22 | 161,163 | -0.07(-0.29%) |
Feb 26, 2008 | 23.70 | 24.45 | 23.60 | 24.29 | 128,306 | +0.47(+1.97%) |
Feb 25, 2008 | 23.11 | 23.97 | 22.68 | 23.82 | 442,537 | +0.67(+2.89%) |
Feb 22, 2008 | 23.16 | 23.43 | 22.16 | 23.15 | 627,124 | -0.02(-0.09%) |
Feb 21, 2008 | 24.19 | 24.43 | 23.13 | 23.17 | 111,686 | -0.80(-3.34%) |
Feb 20, 2008 | 22.95 | 24.31 | 22.83 | 23.97 | 776,112 | +0.81(+3.50%) |
Feb 19, 2008 | 23.54 | 24.02 | 22.75 | 23.16 | 879,177 | -0.12(-0.52%) |
Feb 18, 2008 | 23.66 | 24.63 | 22.83 | 23.28 | 372,206 | +0.00(+0.00%) |
Feb 15, 2008 | 23.66 | 24.63 | 22.83 | 23.28 | 372,206 | -0.52(-2.18%) |
Feb 14, 2008 | 24.33 | 24.45 | 23.73 | 23.80 | 210,902 | -0.95(-3.84%) |
Feb 13, 2008 | 24.84 | 25.43 | 24.34 | 24.75 | 508,973 | +0.20(+0.81%) |
Feb 12, 2008 | 24.50 | 25.27 | 24.29 | 24.55 | 321,652 | +0.16(+0.66%) |
Feb 11, 2008 | 24.29 | 24.97 | 24.01 | 24.39 | 240,978 | -0.30(-1.22%) |
Feb 08, 2008 | 24.88 | 25.00 | 24.00 | 24.69 | 153,395 | -0.30(-1.20%) |
Feb 07, 2008 | 24.02 | 25.30 | 24.00 | 24.99 | 49,858 | +0.91(+3.78%) |
Feb 06, 2008 | 24.70 | 24.95 | 24.03 | 24.08 | 81,445 | -0.37(-1.51%) |
Feb 05, 2008 | 24.33 | 24.98 | 24.33 | 24.45 | 77,660 | -0.39(-1.57%) |
Feb 04, 2008 | 24.93 | 24.93 | 23.78 | 24.84 | 119,675 | -0.11(-0.44%) |
Feb 01, 2008 | 24.47 | 24.97 | 24.20 | 24.95 | 126,334 | +0.63(+2.59%) |
Jan 31, 2008 | 23.63 | 24.57 | 23.31 | 24.32 | 171,706 | +0.25(+1.04%) |
Jan 30, 2008 | 22.81 | 24.12 | 22.77 | 24.07 | 360,840 | +1.05(+4.56%) |
Jan 29, 2008 | 22.75 | 23.19 | 22.40 | 23.02 | 61,788 | +0.35(+1.54%) |
Jan 28, 2008 | 22.05 | 22.87 | 21.70 | 22.67 | 152,173 | +0.62(+2.81%) |
Jan 25, 2008 | 22.30 | 23.00 | 21.63 | 22.05 | 107,155 | +0.02(+0.09%) |
Jan 24, 2008 | 22.31 | 22.47 | 21.90 | 22.03 | 152,468 | -0.11(-0.50%) |
Jan 23, 2008 | 19.53 | 22.32 | 19.38 | 22.14 | 153,302 | +2.37(+11.99%) |
Jan 22, 2008 | 18.79 | 20.60 | 18.49 | 19.77 | 152,726 | +0.16(+0.82%) |
Jan 21, 2008 | 20.03 | 20.26 | 19.31 | 19.61 | 145,779 | +0.00(+0.00%) |
Jan 18, 2008 | 20.03 | 20.26 | 19.31 | 19.61 | 145,779 | -0.28(-1.41%) |
Jan 17, 2008 | 21.00 | 21.00 | 19.32 | 19.89 | 283,026 | -1.07(-5.10%) |
Jan 16, 2008 | 21.17 | 22.18 | 20.46 | 20.96 | 187,532 | -0.86(-3.94%) |
Jan 15, 2008 | 22.44 | 22.61 | 21.17 | 21.82 | 89,108 | -0.74(-3.28%) |
Jan 14, 2008 | 22.54 | 22.98 | 21.93 | 22.56 | 94,593 | +0.29(+1.30%) |
Jan 11, 2008 | 21.29 | 22.83 | 21.29 | 22.27 | 77,811 | +0.56(+2.58%) |
Jan 10, 2008 | 21.44 | 22.53 | 20.98 | 21.71 | 155,029 | +0.41(+1.92%) |
Jan 09, 2008 | 22.08 | 22.43 | 20.87 | 21.30 | 217,917 | -0.90(-4.05%) |
Jan 08, 2008 | 24.09 | 24.32 | 22.11 | 22.20 | 169,608 | -1.66(-6.96%) |
Jan 07, 2008 | 24.68 | 24.93 | 23.39 | 23.86 | 236,343 | -0.65(-2.65%) |
Jan 04, 2008 | 25.46 | 25.50 | 23.80 | 24.51 | 161,301 | -1.10(-4.30%) |
Jan 03, 2008 | 26.29 | 26.62 | 25.61 | 25.61 | 53,899 | -0.57(-2.18%) |
Jan 02, 2008 | 26.08 | 26.69 | 25.53 | 26.18 | 171,192 | -0.02(-0.08%) |
Jan 01, 2008 | 26.40 | 26.95 | 26.05 | 26.20 | 107,469 | +0.00(+0.00%) |
Dec 31, 2007 | 26.40 | 26.95 | 26.05 | 26.20 | 107,469 | -0.45(-1.69%) |
Dec 28, 2007 | 27.40 | 27.76 | 26.57 | 26.65 | 78,457 | -0.45(-1.66%) |
Dec 27, 2007 | 29.07 | 29.11 | 27.10 | 27.10 | 48,157 | -1.98(-6.81%) |
Dec 26, 2007 | 28.74 | 29.18 | 28.52 | 29.08 | 29,635 | +0.33(+1.15%) |
Dec 24, 2007 | 28.20 | 28.79 | 27.71 | 28.75 | 40,096 | +0.60(+2.13%) |
Dec 21, 2007 | 27.89 | 28.15 | 27.50 | 28.15 | 150,278 | +0.63(+2.29%) |
Dec 20, 2007 | 28.17 | 28.26 | 26.66 | 27.52 | 110,633 | -0.30(-1.08%) |
Dec 19, 2007 | 28.22 | 28.22 | 27.39 | 27.82 | 39,624 | -0.51(-1.80%) |
Dec 18, 2007 | 26.98 | 28.33 | 26.49 | 28.33 | 43,978 | +1.72(+6.46%) |
Dec 17, 2007 | 27.43 | 27.51 | 26.14 | 26.61 | 63,200 | -1.05(-3.80%) |
Dec 14, 2007 | 28.71 | 29.08 | 27.51 | 27.66 | 58,010 | -1.35(-4.65%) |
Dec 13, 2007 | 28.65 | 29.03 | 28.32 | 29.01 | 50,334 | +0.13(+0.45%) |
Dec 12, 2007 | 29.53 | 29.82 | 28.22 | 28.88 | 72,601 | +0.21(+0.73%) |
Dec 11, 2007 | 29.57 | 29.57 | 28.40 | 28.67 | 40,333 | -0.71(-2.42%) |
Dec 10, 2007 | 29.13 | 29.63 | 28.92 | 29.38 | 33,503 | +0.26(+0.89%) |
Dec 07, 2007 | 29.35 | 29.35 | 28.80 | 29.12 | 40,396 | -0.15(-0.51%) |
Dec 06, 2007 | 28.91 | 29.27 | 28.50 | 29.27 | 65,465 | +0.33(+1.14%) |
Dec 05, 2007 | 28.70 | 29.09 | 28.39 | 28.94 | 31,488 | +0.71(+2.52%) |
Dec 04, 2007 | 28.44 | 28.61 | 27.77 | 28.23 | 124,933 | -0.47(-1.64%) |