Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.74 | 22.26 | 21.54 | 21.77 | 27,818 | -0.28(-1.28%) |
Feb 28, 2008 | 21.83 | 22.35 | 21.80 | 22.05 | 12,743 | +0.09(+0.40%) |
Feb 27, 2008 | 21.82 | 22.41 | 21.82 | 21.96 | 37,783 | -0.16(-0.71%) |
Feb 26, 2008 | 22.29 | 22.34 | 21.93 | 22.12 | 50,481 | +0.15(+0.67%) |
Feb 25, 2008 | 21.91 | 22.37 | 21.70 | 21.97 | 88,960 | +0.31(+1.44%) |
Feb 22, 2008 | 21.98 | 22.65 | 21.14 | 21.66 | 78,422 | -0.25(-1.16%) |
Feb 21, 2008 | 22.36 | 22.57 | 21.91 | 21.91 | 29,689 | -0.21(-0.97%) |
Feb 20, 2008 | 21.98 | 22.41 | 21.95 | 22.13 | 25,743 | +0.04(+0.18%) |
Feb 19, 2008 | 22.44 | 22.65 | 21.97 | 22.09 | 40,003 | -0.10(-0.44%) |
Feb 18, 2008 | 22.66 | 23.20 | 22.06 | 22.19 | 20,874 | +0.00(+0.00%) |
Feb 15, 2008 | 22.66 | 23.20 | 22.06 | 22.19 | 20,874 | -0.52(-2.28%) |
Feb 14, 2008 | 23.32 | 23.40 | 22.69 | 22.70 | 25,593 | -0.97(-4.12%) |
Feb 13, 2008 | 23.23 | 23.74 | 22.92 | 23.68 | 23,735 | +0.72(+3.14%) |
Feb 12, 2008 | 22.74 | 23.00 | 22.45 | 22.96 | 14,687 | +0.46(+2.04%) |
Feb 11, 2008 | 22.35 | 22.65 | 22.03 | 22.50 | 32,269 | +0.22(+1.01%) |
Feb 08, 2008 | 21.97 | 22.66 | 21.97 | 22.27 | 9,420 | -0.15(-0.65%) |
Feb 07, 2008 | 22.24 | 23.10 | 22.04 | 22.42 | 37,923 | +0.13(+0.57%) |
Feb 06, 2008 | 22.33 | 22.95 | 22.04 | 22.29 | 29,796 | +0.19(+0.84%) |
Feb 05, 2008 | 22.41 | 23.42 | 22.11 | 22.11 | 44,541 | -0.72(-3.16%) |
Feb 04, 2008 | 23.88 | 23.88 | 22.83 | 22.83 | 43,895 | -0.56(-2.38%) |
Feb 01, 2008 | 23.01 | 23.58 | 22.70 | 23.39 | 9,973 | +0.43(+1.87%) |
Jan 31, 2008 | 21.97 | 23.19 | 21.86 | 22.96 | 27,821 | +1.01(+4.62%) |
Jan 30, 2008 | 22.40 | 22.65 | 21.86 | 21.94 | 17,647 | -0.58(-2.55%) |
Jan 29, 2008 | 22.82 | 23.02 | 22.08 | 22.52 | 14,432 | -0.16(-0.69%) |
Jan 28, 2008 | 22.08 | 22.71 | 21.96 | 22.67 | 33,860 | +0.51(+2.29%) |
Jan 25, 2008 | 22.31 | 22.95 | 21.84 | 22.17 | 29,684 | +0.21(+0.98%) |
Jan 24, 2008 | 23.12 | 23.12 | 21.65 | 21.95 | 24,141 | -1.08(-4.70%) |
Jan 23, 2008 | 22.01 | 23.29 | 21.76 | 23.04 | 29,045 | +0.55(+2.43%) |
Jan 22, 2008 | 20.30 | 22.91 | 20.30 | 22.49 | 14,705 | +1.27(+5.97%) |
Jan 21, 2008 | 21.53 | 21.97 | 20.78 | 21.22 | 47,798 | +0.00(+0.00%) |
Jan 18, 2008 | 21.53 | 21.97 | 20.78 | 21.22 | 47,798 | -0.42(-1.94%) |
Jan 17, 2008 | 21.70 | 21.79 | 20.89 | 21.64 | 12,202 | +0.13(+0.59%) |
Jan 16, 2008 | 20.90 | 21.54 | 20.47 | 21.51 | 28,127 | +0.60(+2.89%) |
Jan 15, 2008 | 21.00 | 21.45 | 20.71 | 20.91 | 14,014 | -0.43(-2.01%) |
Jan 14, 2008 | 22.19 | 22.31 | 21.10 | 21.34 | 14,347 | -0.18(-0.82%) |
Jan 11, 2008 | 21.65 | 22.42 | 21.03 | 21.51 | 28,196 | -0.35(-1.60%) |
Jan 10, 2008 | 20.91 | 22.31 | 20.71 | 21.87 | 15,732 | +0.67(+3.17%) |
Jan 09, 2008 | 20.57 | 21.28 | 20.17 | 21.19 | 16,300 | +0.41(+1.97%) |
Jan 08, 2008 | 21.91 | 22.71 | 20.63 | 20.78 | 23,219 | -1.07(-4.91%) |
Jan 07, 2008 | 22.08 | 22.48 | 21.73 | 21.86 | 19,628 | -0.08(-0.36%) |
Jan 04, 2008 | 22.52 | 22.64 | 21.93 | 21.93 | 11,035 | -0.58(-2.56%) |
Jan 03, 2008 | 22.04 | 22.88 | 22.04 | 22.51 | 30,768 | +0.40(+1.81%) |
Jan 02, 2008 | 22.33 | 22.70 | 21.59 | 22.11 | 19,588 | -0.30(-1.35%) |
Jan 01, 2008 | 22.65 | 22.80 | 22.10 | 22.41 | 21,670 | +0.00(+0.00%) |
Dec 31, 2007 | 22.65 | 22.80 | 22.10 | 22.41 | 21,670 | -0.39(-1.71%) |
Dec 28, 2007 | 23.99 | 24.19 | 22.78 | 22.80 | 14,011 | -0.79(-3.35%) |
Dec 27, 2007 | 24.18 | 24.37 | 23.56 | 23.59 | 14,408 | -0.83(-3.39%) |
Dec 26, 2007 | 24.37 | 24.74 | 24.30 | 24.42 | 20,976 | -0.32(-1.30%) |
Dec 24, 2007 | 24.65 | 24.76 | 23.59 | 24.74 | 7,684 | -0.02(-0.08%) |
Dec 21, 2007 | 23.51 | 24.83 | 23.30 | 24.76 | 70,078 | +1.61(+6.95%) |
Dec 20, 2007 | 23.18 | 23.18 | 22.66 | 23.15 | 21,696 | +0.30(+1.32%) |
Dec 19, 2007 | 22.45 | 23.17 | 22.26 | 22.85 | 34,147 | +0.13(+0.56%) |
Dec 18, 2007 | 21.97 | 22.78 | 21.52 | 22.72 | 20,664 | +1.13(+5.24%) |
Dec 17, 2007 | 21.75 | 22.04 | 21.51 | 21.59 | 10,018 | -0.32(-1.47%) |
Dec 14, 2007 | 22.51 | 23.02 | 21.91 | 21.91 | 18,826 | -0.98(-4.30%) |
Dec 13, 2007 | 22.58 | 23.14 | 22.07 | 22.90 | 17,292 | +0.08(+0.34%) |
Dec 12, 2007 | 23.20 | 23.20 | 21.94 | 22.82 | 20,670 | -0.09(-0.38%) |
Dec 11, 2007 | 22.59 | 23.19 | 22.40 | 22.91 | 16,467 | +0.39(+1.73%) |
Dec 10, 2007 | 22.48 | 22.61 | 22.01 | 22.52 | 4,895 | +0.27(+1.23%) |
Dec 07, 2007 | 23.01 | 23.01 | 22.19 | 22.25 | 23,447 | -0.71(-3.10%) |
Dec 06, 2007 | 22.62 | 23.00 | 22.14 | 22.96 | 22,776 | +0.56(+2.48%) |
Dec 05, 2007 | 22.26 | 22.42 | 21.98 | 22.40 | 14,619 | +0.80(+3.70%) |
Dec 04, 2007 | 21.65 | 22.02 | 21.59 | 21.60 | 14,809 | -0.14(-0.63%) |