Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.29 | 26.07 | 25.29 | 26.07 | 5,732 | +0.32(+1.26%) |
Feb 28, 2008 | 25.80 | 25.84 | 25.75 | 25.75 | 8,919 | -0.25(-0.97%) |
Feb 27, 2008 | 25.97 | 26.13 | 25.96 | 26.00 | 480 | -0.20(-0.75%) |
Feb 26, 2008 | 26.14 | 26.52 | 26.11 | 26.20 | 11,715 | +0.02(+0.10%) |
Feb 25, 2008 | 26.10 | 26.21 | 26.06 | 26.17 | 3,396 | -0.02(-0.10%) |
Feb 22, 2008 | 26.19 | 26.23 | 25.95 | 26.20 | 1,113 | -0.17(-0.66%) |
Feb 21, 2008 | 26.41 | 26.42 | 26.27 | 26.37 | 5,944 | +0.08(+0.32%) |
Feb 20, 2008 | 25.62 | 26.37 | 25.62 | 26.29 | 12,567 | +0.71(+2.76%) |
Feb 19, 2008 | 25.17 | 25.58 | 25.17 | 25.58 | 13,702 | +0.37(+1.49%) |
Feb 18, 2008 | 25.20 | 25.36 | 25.20 | 25.21 | 21,995 | +0.00(+0.00%) |
Feb 15, 2008 | 25.20 | 25.36 | 25.20 | 25.21 | 21,995 | +0.04(+0.17%) |
Feb 14, 2008 | 24.96 | 26.25 | 24.96 | 25.17 | 55,046 | +0.42(+1.68%) |
Feb 13, 2008 | 25.04 | 25.24 | 24.75 | 24.75 | 36,212 | -0.72(-2.81%) |
Feb 12, 2008 | 25.48 | 25.48 | 25.47 | 25.47 | 14,543 | -0.01(-0.03%) |
Feb 11, 2008 | 25.41 | 25.69 | 25.38 | 25.48 | 7,399 | -0.07(-0.26%) |
Feb 08, 2008 | 25.54 | 25.80 | 25.00 | 25.54 | 8,250 | -0.17(-0.68%) |
Feb 07, 2008 | 25.78 | 25.87 | 25.55 | 25.72 | 2,283 | -0.09(-0.35%) |
Feb 06, 2008 | 26.02 | 26.20 | 25.79 | 25.81 | 2,644 | +0.17(+0.68%) |
Feb 05, 2008 | 26.14 | 26.14 | 25.55 | 25.63 | 1,201 | -0.50(-1.91%) |
Feb 04, 2008 | 26.45 | 26.46 | 25.88 | 26.13 | 13,702 | +0.01(+0.03%) |
Feb 01, 2008 | 26.12 | 26.20 | 25.77 | 26.12 | 3,000 | +0.02(+0.10%) |
Jan 31, 2008 | 24.14 | 26.21 | 24.14 | 26.10 | 3,365 | +0.37(+1.42%) |
Jan 30, 2008 | 25.38 | 26.54 | 25.38 | 25.73 | 35,449 | -0.60(-2.28%) |
Jan 29, 2008 | 26.52 | 26.56 | 26.14 | 26.33 | 8,654 | +0.08(+0.32%) |
Jan 28, 2008 | 26.25 | 26.37 | 26.25 | 26.25 | 2,403 | -0.01(-0.03%) |
Jan 25, 2008 | 26.46 | 26.52 | 25.11 | 26.26 | 14,070 | +0.05(+0.19%) |
Jan 24, 2008 | 26.12 | 26.44 | 25.92 | 26.21 | 8,053 | -0.27(-1.04%) |
Jan 23, 2008 | 26.21 | 26.61 | 25.97 | 26.48 | 8,298 | +0.27(+1.05%) |
Jan 22, 2008 | 25.87 | 26.44 | 25.87 | 26.21 | 3,841 | +0.00(+0.00%) |
Jan 21, 2008 | 25.72 | 26.21 | 25.72 | 26.21 | 3,686 | +0.00(+0.00%) |
Jan 18, 2008 | 25.72 | 26.21 | 25.72 | 26.21 | 3,686 | +0.00(+0.00%) |
Jan 17, 2008 | 26.08 | 26.53 | 26.00 | 26.21 | 13,202 | -0.19(-0.72%) |
Jan 16, 2008 | 26.53 | 26.78 | 26.00 | 26.40 | 7,091 | +1.41(+5.66%) |
Jan 15, 2008 | 25.03 | 25.03 | 24.98 | 24.98 | 1,442 | -1.22(-4.67%) |
Jan 14, 2008 | 26.18 | 26.59 | 24.97 | 26.21 | 19,591 | -0.37(-1.38%) |
Jan 11, 2008 | 26.61 | 28.28 | 26.06 | 26.57 | 3,125 | +0.21(+0.79%) |
Jan 10, 2008 | 26.61 | 26.61 | 26.29 | 26.37 | 6,021 | +0.07(+0.28%) |
Jan 09, 2008 | 27.62 | 27.66 | 26.07 | 26.29 | 7,181 | -0.87(-3.22%) |
Jan 08, 2008 | 27.60 | 27.68 | 27.16 | 27.16 | 7,128 | -0.67(-2.39%) |
Jan 07, 2008 | 27.60 | 27.90 | 27.60 | 27.83 | 2,043 | +0.10(+0.36%) |
Jan 04, 2008 | 27.77 | 27.77 | 27.44 | 27.73 | 4,206 | -0.14(-0.51%) |
Jan 03, 2008 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 28.29 | 28.65 | 27.54 | 27.87 | 6,364 | -0.42(-1.47%) |
Jan 01, 2008 | 28.29 | 28.30 | 28.28 | 28.29 | 11,684 | +0.00(+0.00%) |
Dec 31, 2007 | 28.29 | 28.30 | 28.28 | 28.29 | 11,684 | -0.01(-0.03%) |
Dec 28, 2007 | 28.26 | 28.65 | 28.26 | 28.30 | 847 | +0.17(+0.62%) |
Dec 27, 2007 | 28.13 | 28.42 | 28.12 | 28.12 | 4,687 | -0.58(-2.03%) |
Dec 26, 2007 | 28.37 | 28.70 | 28.36 | 28.70 | 1,923 | -0.03(-0.12%) |
Dec 24, 2007 | 28.12 | 28.81 | 28.12 | 28.74 | 2,679 | -0.12(-0.43%) |
Dec 21, 2007 | 28.67 | 28.86 | 28.45 | 28.86 | 1,562 | +0.75(+2.66%) |
Dec 20, 2007 | 27.29 | 28.11 | 27.29 | 28.11 | 3,259 | +0.87(+3.21%) |
Dec 19, 2007 | 25.97 | 27.40 | 25.97 | 27.24 | 4,447 | +0.77(+2.92%) |
Dec 18, 2007 | 27.00 | 27.31 | 26.33 | 26.47 | 6,911 | -1.01(-3.66%) |
Dec 17, 2007 | 27.78 | 28.06 | 27.47 | 27.47 | 24,200 | -0.81(-2.85%) |
Dec 14, 2007 | 28.78 | 29.03 | 27.66 | 28.28 | 13,020 | -0.57(-1.99%) |
Dec 13, 2007 | 29.11 | 29.11 | 28.85 | 28.85 | 1,391 | +0.48(+1.70%) |
Dec 12, 2007 | 28.99 | 29.12 | 28.37 | 28.37 | 4,086 | +0.20(+0.71%) |
Dec 11, 2007 | 28.25 | 28.29 | 28.13 | 28.17 | 3,365 | -0.12(-0.41%) |
Dec 10, 2007 | 28.50 | 28.83 | 28.28 | 28.29 | 6,868 | -0.42(-1.45%) |
Dec 07, 2007 | 29.30 | 29.30 | 28.65 | 28.70 | 3,305 | -0.66(-2.24%) |
Dec 06, 2007 | 28.33 | 29.36 | 28.33 | 29.36 | 2,471 | +1.02(+3.61%) |
Dec 05, 2007 | 28.24 | 28.55 | 28.24 | 28.34 | 13,687 | +0.09(+0.32%) |
Dec 04, 2007 | 28.17 | 28.25 | 27.70 | 28.25 | 8,596 | -0.03(-0.12%) |