Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.25 | 28.65 | 28.30 | 28.65 | 23,752 | -0.60(-2.05%) |
Feb 28, 2008 | 29.25 | 29.30 | 28.70 | 29.25 | 27,803 | +0.15(+0.52%) |
Feb 27, 2008 | 29.10 | 29.40 | 28.70 | 29.10 | 52,148 | +0.45(+1.57%) |
Feb 26, 2008 | 28.65 | 28.95 | 28.30 | 28.65 | 135,629 | +0.40(+1.42%) |
Feb 25, 2008 | 28.25 | 28.50 | 27.85 | 28.25 | 35,988 | +0.40(+1.44%) |
Feb 22, 2008 | 27.78 | 28.20 | 27.45 | 27.85 | 27,161 | +0.07(+0.25%) |
Feb 21, 2008 | 28.00 | 28.15 | 27.65 | 27.78 | 31,679 | -0.22(-0.79%) |
Feb 20, 2008 | 27.75 | 28.15 | 27.30 | 28.00 | 29,240 | +0.25(+0.90%) |
Feb 19, 2008 | 27.45 | 28.25 | 27.75 | 27.75 | 19,580 | +0.30(+1.09%) |
Feb 18, 2008 | 27.45 | 27.55 | 27.10 | 27.45 | 24,447 | +0.00(+0.00%) |
Feb 15, 2008 | 27.45 | 27.55 | 27.10 | 27.45 | 24,447 | +0.45(+1.67%) |
Feb 14, 2008 | 27.00 | 27.20 | 26.65 | 27.00 | 23,326 | +0.05(+0.19%) |
Feb 13, 2008 | 26.95 | 27.10 | 26.55 | 26.95 | 33,572 | +0.40(+1.51%) |
Feb 12, 2008 | 26.55 | 26.90 | 26.55 | 26.55 | 31,025 | +0.36(+1.37%) |
Feb 11, 2008 | 26.19 | 26.35 | 26.00 | 26.19 | 25,496 | +0.29(+1.12%) |
Feb 08, 2008 | 25.90 | 26.25 | 25.60 | 25.90 | 31,811 | -0.10(-0.38%) |
Feb 07, 2008 | 26.20 | 26.50 | 25.85 | 26.00 | 45,663 | -0.20(-0.76%) |
Feb 06, 2008 | 26.20 | 26.75 | 26.20 | 26.20 | 42,403 | +0.05(+0.19%) |
Feb 05, 2008 | 27.80 | 26.85 | 25.85 | 26.15 | 48,257 | -1.65(-5.94%) |
Feb 04, 2008 | 27.70 | 27.95 | 27.54 | 27.80 | 37,380 | +0.10(+0.36%) |
Feb 01, 2008 | 27.75 | 28.15 | 27.50 | 27.70 | 58,069 | -0.05(-0.18%) |
Jan 31, 2008 | 27.75 | 28.00 | 26.85 | 27.75 | 53,803 | +0.15(+0.54%) |
Jan 30, 2008 | 27.60 | 27.75 | 26.95 | 27.60 | 54,108 | +0.20(+0.73%) |
Jan 29, 2008 | 27.40 | 27.65 | 27.00 | 27.40 | 100,755 | +0.10(+0.37%) |
Jan 28, 2008 | 26.90 | 27.30 | 26.55 | 27.30 | 55,303 | +0.40(+1.49%) |
Jan 25, 2008 | 27.60 | 27.90 | 26.80 | 26.90 | 85,942 | -0.70(-2.54%) |
Jan 24, 2008 | 27.60 | 29.30 | 26.77 | 27.60 | 56,682 | +1.65(+6.36%) |
Jan 23, 2008 | 25.95 | 26.15 | 24.45 | 25.95 | 106,274 | -0.75(-2.81%) |
Jan 22, 2008 | 27.85 | 27.10 | 25.25 | 26.70 | 125,713 | -1.15(-4.13%) |
Jan 21, 2008 | 27.85 | 28.30 | 27.75 | 27.85 | 51,036 | +0.00(+0.00%) |
Jan 18, 2008 | 27.85 | 28.30 | 27.75 | 27.85 | 51,036 | -0.10(-0.36%) |
Jan 17, 2008 | 27.95 | 29.00 | 27.95 | 27.95 | 53,261 | -1.15(-3.95%) |
Jan 16, 2008 | 29.10 | 29.80 | 28.95 | 29.10 | 70,679 | -0.45(-1.52%) |
Jan 15, 2008 | 30.30 | 30.35 | 29.40 | 29.55 | 40,459 | -0.75(-2.48%) |
Jan 14, 2008 | 29.70 | 30.60 | 30.25 | 30.30 | 51,510 | +0.60(+2.02%) |
Jan 11, 2008 | 29.70 | 29.90 | 29.55 | 29.70 | 47,497 | -0.60(-1.98%) |
Jan 10, 2008 | 30.30 | 30.55 | 29.95 | 30.30 | 47,712 | -0.60(-1.94%) |
Jan 09, 2008 | 30.15 | 32.00 | 30.35 | 30.90 | 40,310 | +0.75(+2.49%) |
Jan 08, 2008 | 30.15 | 30.90 | 29.00 | 30.15 | 69,485 | -0.60(-1.95%) |
Jan 07, 2008 | 30.40 | 30.90 | 30.30 | 30.75 | 49,074 | +0.35(+1.15%) |
Jan 04, 2008 | 30.40 | 30.70 | 30.20 | 30.40 | 42,335 | +0.10(+0.33%) |
Jan 03, 2008 | 30.30 | 30.60 | 29.67 | 30.30 | 129,721 | +0.15(+0.50%) |
Jan 02, 2008 | 29.54 | 30.35 | 29.90 | 30.15 | 40,807 | +0.61(+2.06%) |
Jan 01, 2008 | 29.54 | 30.05 | 29.54 | 29.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.54 | 30.05 | 29.54 | 29.54 | 14,588 | -0.11(-0.37%) |
Dec 28, 2007 | 29.65 | 30.10 | 29.65 | 29.65 | 31,187 | +0.14(+0.47%) |
Dec 27, 2007 | 29.10 | 29.85 | 29.30 | 29.51 | 25,237 | +0.41(+1.41%) |
Dec 26, 2007 | 29.10 | 29.55 | 28.90 | 29.10 | 13,713 | +0.00(+0.00%) |
Dec 24, 2007 | 29.10 | 29.30 | 28.90 | 29.10 | 12,463 | +0.10(+0.34%) |
Dec 21, 2007 | 29.00 | 29.15 | 28.85 | 29.00 | 29,546 | +0.50(+1.75%) |
Dec 20, 2007 | 28.50 | 28.75 | 28.05 | 28.50 | 34,178 | -0.20(-0.70%) |
Dec 19, 2007 | 28.15 | 28.95 | 28.30 | 28.70 | 33,371 | +0.55(+1.95%) |
Dec 18, 2007 | 28.15 | 28.60 | 27.80 | 28.15 | 37,363 | +0.10(+0.36%) |
Dec 17, 2007 | 28.80 | 28.40 | 28.05 | 28.05 | 17,634 | -0.75(-2.60%) |
Dec 14, 2007 | 28.80 | 29.00 | 28.55 | 28.80 | 25,965 | -0.60(-2.04%) |
Dec 13, 2007 | 29.45 | 29.40 | 28.90 | 29.40 | 15,228 | -0.05(-0.17%) |
Dec 12, 2007 | 29.45 | 30.20 | 29.45 | 29.45 | 32,966 | +0.95(+3.33%) |
Dec 11, 2007 | 28.50 | 29.50 | 28.50 | 28.50 | 22,290 | -0.95(-3.23%) |
Dec 10, 2007 | 29.45 | 29.55 | 29.25 | 29.45 | 693,862 | -0.30(-1.01%) |
Dec 07, 2007 | 30.00 | 29.85 | 29.55 | 29.75 | 51,383 | -0.25(-0.83%) |
Dec 06, 2007 | 29.50 | 30.00 | 29.07 | 30.00 | 30,430 | +0.50(+1.69%) |
Dec 05, 2007 | 29.50 | 30.75 | 29.25 | 29.50 | 25,266 | +0.35(+1.20%) |
Dec 04, 2007 | 29.15 | 29.40 | 29.10 | 29.15 | 18,977 | +0.20(+0.69%) |