Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.36 | 23.50 | 22.79 | 22.80 | 68,600 | -1.21(-5.04%) |
Feb 28, 2008 | 23.97 | 24.32 | 23.94 | 24.01 | 82,500 | -0.01(-0.04%) |
Feb 27, 2008 | 24.58 | 24.58 | 23.87 | 24.02 | 69,300 | -0.81(-3.26%) |
Feb 26, 2008 | 24.67 | 25.26 | 24.39 | 24.83 | 53,100 | -0.09(-0.36%) |
Feb 25, 2008 | 24.67 | 25.00 | 24.53 | 24.92 | 66,800 | +0.15(+0.61%) |
Feb 22, 2008 | 24.60 | 24.77 | 24.20 | 24.77 | 46,900 | +0.28(+1.14%) |
Feb 21, 2008 | 25.30 | 25.37 | 24.43 | 24.49 | 122,800 | -0.71(-2.82%) |
Feb 20, 2008 | 24.83 | 25.36 | 24.62 | 25.20 | 40,300 | +0.03(+0.12%) |
Feb 19, 2008 | 25.70 | 25.70 | 25.08 | 25.17 | 32,200 | -0.15(-0.59%) |
Feb 18, 2008 | 24.90 | 25.40 | 24.79 | 25.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.90 | 25.40 | 24.79 | 25.32 | 25,700 | +0.20(+0.80%) |
Feb 14, 2008 | 25.84 | 25.84 | 24.96 | 25.12 | 167,400 | -0.29(-1.14%) |
Feb 13, 2008 | 24.89 | 25.55 | 24.89 | 25.41 | 45,800 | +0.78(+3.17%) |
Feb 12, 2008 | 24.64 | 25.00 | 24.46 | 24.63 | 29,300 | +0.14(+0.57%) |
Feb 11, 2008 | 24.45 | 24.65 | 24.09 | 24.49 | 73,500 | -0.07(-0.29%) |
Feb 08, 2008 | 24.46 | 24.71 | 24.17 | 24.56 | 144,200 | +0.08(+0.33%) |
Feb 07, 2008 | 23.82 | 24.48 | 23.82 | 24.48 | 160,000 | +0.33(+1.37%) |
Feb 06, 2008 | 24.43 | 24.78 | 24.04 | 24.15 | 118,800 | -0.12(-0.49%) |
Feb 05, 2008 | 25.08 | 25.26 | 24.23 | 24.27 | 164,700 | -1.30(-5.08%) |
Feb 04, 2008 | 25.65 | 25.65 | 25.28 | 25.57 | 32,800 | +0.05(+0.20%) |
Feb 01, 2008 | 25.11 | 25.62 | 24.78 | 25.52 | 53,200 | +0.30(+1.19%) |
Jan 31, 2008 | 24.30 | 25.52 | 24.30 | 25.22 | 100,300 | +0.40(+1.61%) |
Jan 30, 2008 | 24.90 | 25.41 | 24.77 | 24.82 | 75,600 | -0.18(-0.72%) |
Jan 29, 2008 | 24.75 | 25.42 | 24.74 | 25.00 | 81,300 | +0.21(+0.85%) |
Jan 28, 2008 | 23.98 | 24.79 | 23.73 | 24.79 | 327,800 | +0.93(+3.90%) |
Jan 25, 2008 | 24.05 | 24.28 | 23.69 | 23.86 | 240,300 | -0.05(-0.21%) |
Jan 24, 2008 | 23.11 | 23.99 | 23.11 | 23.91 | 540,900 | +0.89(+3.87%) |
Jan 23, 2008 | 22.00 | 23.12 | 21.36 | 23.02 | 245,900 | +0.12(+0.52%) |
Jan 22, 2008 | 22.30 | 23.10 | 22.25 | 22.90 | 108,100 | -0.19(-0.82%) |
Jan 21, 2008 | 23.51 | 23.63 | 22.85 | 23.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.51 | 23.63 | 22.85 | 23.09 | 106,100 | -0.19(-0.82%) |
Jan 17, 2008 | 23.64 | 23.64 | 22.98 | 23.28 | 42,300 | -0.16(-0.68%) |
Jan 16, 2008 | 23.24 | 23.75 | 23.18 | 23.44 | 95,400 | -0.12(-0.51%) |
Jan 15, 2008 | 24.11 | 24.13 | 23.47 | 23.56 | 197,000 | -0.70(-2.89%) |
Jan 14, 2008 | 24.36 | 24.38 | 24.06 | 24.26 | 73,000 | +0.19(+0.79%) |
Jan 11, 2008 | 24.33 | 24.44 | 24.07 | 24.07 | 24,000 | -0.59(-2.39%) |
Jan 10, 2008 | 24.05 | 24.80 | 23.95 | 24.66 | 189,100 | +0.66(+2.75%) |
Jan 09, 2008 | 24.27 | 24.30 | 23.47 | 24.00 | 82,600 | -0.32(-1.32%) |
Jan 08, 2008 | 24.91 | 25.05 | 24.28 | 24.32 | 42,600 | -0.47(-1.90%) |
Jan 07, 2008 | 25.19 | 25.19 | 24.55 | 24.79 | 44,800 | -0.21(-0.84%) |
Jan 04, 2008 | 25.67 | 25.75 | 24.99 | 25.00 | 37,200 | -0.92(-3.55%) |
Jan 03, 2008 | 26.45 | 26.48 | 25.83 | 25.92 | 78,200 | -0.54(-2.04%) |
Jan 02, 2008 | 26.80 | 27.00 | 26.35 | 26.46 | 147,800 | -0.29(-1.08%) |
Jan 01, 2008 | 27.23 | 27.48 | 26.75 | 26.75 | 149,100 | +0.00(+0.00%) |
Dec 31, 2007 | 27.23 | 27.48 | 26.75 | 26.75 | 149,100 | -0.39(-1.44%) |
Dec 28, 2007 | 26.98 | 27.43 | 26.98 | 27.14 | 24,000 | +0.26(+0.97%) |
Dec 27, 2007 | 26.94 | 27.16 | 26.86 | 26.88 | 29,400 | -0.03(-0.11%) |
Dec 26, 2007 | 26.69 | 26.99 | 26.54 | 26.91 | 38,100 | +0.03(+0.11%) |
Dec 24, 2007 | 26.47 | 26.93 | 26.31 | 26.88 | 101,200 | +0.44(+1.66%) |
Dec 21, 2007 | 26.17 | 26.44 | 26.13 | 26.44 | 32,200 | +0.47(+1.81%) |
Dec 20, 2007 | 25.94 | 26.01 | 25.76 | 25.97 | 24,200 | +0.19(+0.74%) |
Dec 19, 2007 | 26.00 | 26.17 | 25.72 | 25.78 | 28,400 | -0.29(-1.11%) |
Dec 18, 2007 | 26.12 | 26.21 | 25.85 | 26.07 | 243,300 | -0.03(-0.11%) |
Dec 17, 2007 | 25.95 | 26.49 | 25.95 | 26.10 | 34,100 | -0.05(-0.19%) |
Dec 14, 2007 | 26.38 | 26.55 | 26.12 | 26.15 | 84,000 | -0.39(-1.47%) |
Dec 13, 2007 | 26.15 | 26.59 | 26.15 | 26.54 | 35,100 | +0.25(+0.95%) |
Dec 12, 2007 | 26.92 | 27.01 | 25.86 | 26.29 | 56,200 | -0.25(-0.94%) |
Dec 11, 2007 | 27.02 | 27.45 | 26.52 | 26.54 | 58,200 | -0.55(-2.03%) |
Dec 10, 2007 | 27.02 | 27.28 | 26.93 | 27.09 | 24,600 | -0.05(-0.18%) |
Dec 07, 2007 | 27.34 | 27.39 | 27.12 | 27.14 | 63,700 | +0.01(+0.04%) |
Dec 06, 2007 | 27.04 | 27.19 | 26.84 | 27.13 | 31,600 | -0.05(-0.18%) |
Dec 05, 2007 | 27.14 | 27.38 | 26.97 | 27.18 | 77,400 | +0.46(+1.72%) |
Dec 04, 2007 | 26.73 | 26.84 | 26.48 | 26.72 | 28,900 | -0.30(-1.11%) |