Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.85 | 26.85 | 26.11 | 26.19 | 258,060 | -0.99(-3.63%) |
Feb 28, 2008 | 27.77 | 27.77 | 27.10 | 27.18 | 189,120 | -0.80(-2.85%) |
Feb 27, 2008 | 27.73 | 28.42 | 27.64 | 27.98 | 99,863 | -0.01(-0.05%) |
Feb 26, 2008 | 27.67 | 28.33 | 27.64 | 27.99 | 560,199 | +0.14(+0.50%) |
Feb 25, 2008 | 27.77 | 27.93 | 27.07 | 27.86 | 383,813 | +0.19(+0.68%) |
Feb 22, 2008 | 27.37 | 27.67 | 26.69 | 27.67 | 424,660 | +0.49(+1.82%) |
Feb 21, 2008 | 28.24 | 28.24 | 27.12 | 27.17 | 414,088 | -0.56(-2.02%) |
Feb 20, 2008 | 26.93 | 27.83 | 26.88 | 27.73 | 224,947 | +0.50(+1.84%) |
Feb 19, 2008 | 28.18 | 28.18 | 27.12 | 27.23 | 187,881 | -0.52(-1.86%) |
Feb 18, 2008 | 27.04 | 27.75 | 26.73 | 27.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.04 | 27.75 | 26.73 | 27.75 | 175,346 | +0.12(+0.45%) |
Feb 14, 2008 | 28.28 | 28.28 | 27.53 | 27.62 | 179,458 | -0.47(-1.68%) |
Feb 13, 2008 | 28.60 | 28.60 | 27.54 | 28.10 | 251,708 | +0.07(+0.23%) |
Feb 12, 2008 | 28.10 | 28.36 | 27.68 | 28.03 | 431,410 | +0.38(+1.37%) |
Feb 11, 2008 | 27.99 | 27.99 | 27.38 | 27.65 | 169,048 | -0.37(-1.32%) |
Feb 08, 2008 | 28.47 | 28.52 | 27.55 | 28.02 | 157,563 | -0.55(-1.93%) |
Feb 07, 2008 | 27.75 | 28.68 | 27.75 | 28.57 | 271,215 | +0.60(+2.13%) |
Feb 06, 2008 | 28.22 | 28.63 | 27.72 | 27.98 | 206,366 | -0.12(-0.44%) |
Feb 05, 2008 | 28.48 | 28.71 | 28.10 | 28.10 | 158,961 | -0.86(-2.98%) |
Feb 04, 2008 | 30.02 | 30.02 | 28.92 | 28.97 | 1,140,096 | -1.13(-3.76%) |
Feb 01, 2008 | 29.74 | 30.13 | 29.53 | 30.10 | 431,396 | +0.60(+2.02%) |
Jan 31, 2008 | 27.99 | 29.74 | 27.75 | 29.50 | 1,021,750 | +1.05(+3.70%) |
Jan 30, 2008 | 28.73 | 29.43 | 28.35 | 28.45 | 151,300 | -0.23(-0.81%) |
Jan 29, 2008 | 28.46 | 28.68 | 27.81 | 28.68 | 270,526 | +0.57(+2.04%) |
Jan 28, 2008 | 27.11 | 28.11 | 26.85 | 28.11 | 272,248 | +0.89(+3.28%) |
Jan 25, 2008 | 28.32 | 28.32 | 26.97 | 27.22 | 366,085 | -0.49(-1.76%) |
Jan 24, 2008 | 27.53 | 27.87 | 27.08 | 27.70 | 138,706 | +0.42(+1.54%) |
Jan 23, 2008 | 25.24 | 27.57 | 24.49 | 27.28 | 354,495 | +1.88(+7.40%) |
Jan 22, 2008 | 25.36 | 25.97 | 23.43 | 25.40 | 581,274 | +0.87(+3.55%) |
Jan 21, 2008 | 24.83 | 25.07 | 24.05 | 24.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.83 | 25.07 | 24.05 | 24.53 | 68,414 | -0.12(-0.47%) |
Jan 17, 2008 | 25.77 | 25.77 | 24.63 | 24.65 | 376,416 | -1.03(-4.01%) |
Jan 16, 2008 | 25.14 | 26.10 | 25.10 | 25.68 | 65,427 | +0.62(+2.46%) |
Jan 15, 2008 | 25.32 | 25.36 | 24.82 | 25.06 | 132,957 | -0.60(-2.32%) |
Jan 14, 2008 | 25.91 | 25.95 | 25.34 | 25.66 | 86,089 | -0.12(-0.48%) |
Jan 11, 2008 | 25.56 | 26.29 | 25.25 | 25.78 | 102,526 | +0.12(+0.48%) |
Jan 10, 2008 | 24.81 | 26.11 | 24.40 | 25.66 | 79,202 | +0.65(+2.61%) |
Jan 09, 2008 | 24.53 | 25.01 | 23.96 | 25.00 | 222,356 | +0.32(+1.29%) |
Jan 08, 2008 | 25.87 | 25.90 | 24.63 | 24.68 | 566,260 | -0.99(-3.86%) |
Jan 07, 2008 | 25.61 | 26.06 | 25.22 | 25.67 | 54,270 | +0.26(+1.04%) |
Jan 04, 2008 | 26.10 | 26.10 | 25.34 | 25.41 | 98,269 | -0.95(-3.61%) |
Jan 03, 2008 | 26.85 | 26.85 | 26.36 | 26.36 | 84,091 | -0.26(-0.98%) |
Jan 02, 2008 | 27.32 | 27.32 | 26.61 | 26.62 | 82,989 | -0.68(-2.47%) |
Jan 01, 2008 | 27.16 | 27.59 | 26.90 | 27.30 | 155,702 | +0.00(+0.00%) |
Dec 31, 2007 | 27.16 | 27.59 | 26.90 | 27.30 | 155,702 | +0.08(+0.29%) |
Dec 28, 2007 | 27.57 | 27.61 | 27.11 | 27.22 | 96,282 | -0.19(-0.69%) |
Dec 27, 2007 | 27.67 | 27.77 | 27.32 | 27.41 | 79,064 | -0.78(-2.78%) |
Dec 26, 2007 | 28.10 | 28.19 | 27.92 | 28.19 | 105,097 | -0.02(-0.08%) |
Dec 24, 2007 | 28.05 | 28.40 | 28.03 | 28.21 | 37,603 | +0.25(+0.88%) |
Dec 21, 2007 | 27.60 | 28.07 | 27.19 | 27.97 | 157,439 | +0.66(+2.42%) |
Dec 20, 2007 | 27.51 | 27.53 | 26.86 | 27.30 | 37,328 | -0.02(-0.08%) |
Dec 19, 2007 | 27.54 | 27.72 | 27.16 | 27.33 | 49,449 | -0.17(-0.63%) |
Dec 18, 2007 | 27.63 | 27.63 | 26.95 | 27.50 | 84,298 | +0.14(+0.50%) |
Dec 17, 2007 | 27.57 | 27.82 | 27.35 | 27.36 | 64,739 | -0.34(-1.23%) |
Dec 14, 2007 | 28.20 | 28.35 | 27.70 | 27.70 | 169,974 | -0.69(-2.43%) |
Dec 13, 2007 | 28.51 | 28.51 | 27.77 | 28.39 | 92,563 | -0.23(-0.79%) |
Dec 12, 2007 | 30.09 | 30.10 | 28.16 | 28.62 | 210,608 | -0.46(-1.57%) |
Dec 11, 2007 | 30.71 | 30.77 | 29.05 | 29.08 | 124,657 | -1.72(-5.59%) |
Dec 10, 2007 | 30.19 | 30.89 | 30.09 | 30.80 | 39,532 | +0.83(+2.79%) |
Dec 07, 2007 | 30.45 | 30.54 | 29.93 | 29.96 | 39,394 | -0.38(-1.27%) |
Dec 06, 2007 | 29.77 | 30.37 | 29.58 | 30.35 | 56,612 | +0.61(+2.05%) |
Dec 05, 2007 | 29.90 | 29.90 | 29.32 | 29.74 | 51,102 | +0.50(+1.71%) |
Dec 04, 2007 | 29.98 | 29.98 | 29.24 | 29.24 | 71,385 | -0.71(-2.38%) |