Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.68 | 26.72 | 26.08 | 26.21 | 632,538 | -0.82(-3.05%) |
Feb 28, 2008 | 27.18 | 27.29 | 26.87 | 27.04 | 1,099,933 | -0.43(-1.57%) |
Feb 27, 2008 | 27.34 | 27.79 | 27.20 | 27.47 | 426,823 | -0.05(-0.16%) |
Feb 26, 2008 | 26.91 | 27.77 | 26.91 | 27.52 | 1,078,278 | +0.28(+1.03%) |
Feb 25, 2008 | 26.33 | 27.33 | 26.33 | 27.24 | 2,485,386 | +0.57(+2.12%) |
Feb 22, 2008 | 26.58 | 26.69 | 26.13 | 26.67 | 953,974 | +0.14(+0.52%) |
Feb 21, 2008 | 27.11 | 27.41 | 26.49 | 26.53 | 1,080,064 | -0.61(-2.23%) |
Feb 20, 2008 | 26.02 | 27.16 | 26.02 | 27.14 | 1,295,041 | +0.45(+1.68%) |
Feb 19, 2008 | 26.57 | 27.07 | 26.55 | 26.69 | 987,889 | +0.02(+0.08%) |
Feb 18, 2008 | 26.19 | 26.70 | 26.19 | 26.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.19 | 26.70 | 26.19 | 26.67 | 755,301 | -0.16(-0.60%) |
Feb 14, 2008 | 27.83 | 27.83 | 26.72 | 26.83 | 766,201 | -0.62(-2.25%) |
Feb 13, 2008 | 26.69 | 27.47 | 26.69 | 27.45 | 512,039 | +0.55(+2.04%) |
Feb 12, 2008 | 26.77 | 27.19 | 26.68 | 26.90 | 705,950 | +0.26(+0.99%) |
Feb 11, 2008 | 26.74 | 26.88 | 26.32 | 26.64 | 606,431 | -0.03(-0.11%) |
Feb 08, 2008 | 26.83 | 27.09 | 26.49 | 26.67 | 1,322,382 | -0.20(-0.75%) |
Feb 07, 2008 | 26.30 | 27.05 | 26.30 | 26.87 | 504,231 | +0.40(+1.49%) |
Feb 06, 2008 | 26.94 | 27.20 | 26.45 | 26.47 | 509,644 | -0.24(-0.89%) |
Feb 05, 2008 | 27.02 | 27.35 | 26.70 | 26.71 | 497,424 | -0.76(-2.78%) |
Feb 04, 2008 | 27.84 | 27.84 | 27.37 | 27.47 | 711,148 | -0.34(-1.22%) |
Feb 01, 2008 | 27.23 | 27.89 | 27.14 | 27.81 | 1,363,672 | +0.69(+2.53%) |
Jan 31, 2008 | 26.10 | 27.40 | 25.92 | 27.13 | 598,581 | +0.72(+2.74%) |
Jan 30, 2008 | 26.59 | 27.30 | 26.34 | 26.40 | 715,787 | -0.25(-0.94%) |
Jan 29, 2008 | 26.70 | 26.70 | 26.19 | 26.66 | 542,323 | +0.21(+0.79%) |
Jan 28, 2008 | 25.73 | 26.45 | 25.53 | 26.45 | 761,494 | +0.74(+2.87%) |
Jan 25, 2008 | 26.30 | 26.34 | 25.65 | 25.71 | 709,359 | -0.23(-0.89%) |
Jan 24, 2008 | 26.32 | 26.38 | 25.64 | 25.94 | 605,762 | -0.07(-0.28%) |
Jan 23, 2008 | 24.03 | 26.04 | 23.78 | 26.01 | 837,106 | +1.08(+4.32%) |
Jan 22, 2008 | 23.88 | 25.39 | 23.50 | 24.93 | 1,000,397 | +0.10(+0.41%) |
Jan 21, 2008 | 25.23 | 25.47 | 24.54 | 24.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.23 | 25.47 | 24.54 | 24.83 | 1,013,459 | -0.23(-0.92%) |
Jan 17, 2008 | 25.78 | 25.87 | 25.02 | 25.06 | 571,978 | -0.66(-2.57%) |
Jan 16, 2008 | 25.39 | 26.11 | 25.38 | 25.72 | 561,583 | +0.19(+0.73%) |
Jan 15, 2008 | 25.74 | 25.82 | 25.44 | 25.54 | 257,630 | -0.56(-2.13%) |
Jan 14, 2008 | 26.04 | 26.19 | 25.85 | 26.09 | 225,094 | +0.20(+0.76%) |
Jan 11, 2008 | 26.26 | 26.35 | 25.82 | 25.90 | 353,193 | -0.55(-2.09%) |
Jan 10, 2008 | 25.82 | 26.70 | 25.71 | 26.45 | 398,087 | +0.33(+1.27%) |
Jan 09, 2008 | 25.87 | 26.13 | 25.28 | 26.12 | 681,669 | +0.28(+1.09%) |
Jan 08, 2008 | 26.74 | 27.10 | 25.82 | 25.84 | 539,080 | -0.83(-3.12%) |
Jan 07, 2008 | 26.60 | 26.95 | 26.29 | 26.67 | 426,328 | +0.20(+0.75%) |
Jan 04, 2008 | 27.07 | 27.12 | 26.45 | 26.47 | 592,395 | -0.90(-3.29%) |
Jan 03, 2008 | 27.90 | 28.04 | 27.37 | 27.37 | 301,724 | -0.45(-1.61%) |
Jan 02, 2008 | 28.29 | 28.39 | 27.66 | 27.82 | 623,836 | -0.44(-1.56%) |
Jan 01, 2008 | 28.20 | 28.46 | 27.97 | 28.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.20 | 28.46 | 27.97 | 28.26 | 473,085 | -0.08(-0.28%) |
Dec 28, 2007 | 28.83 | 28.89 | 28.34 | 28.34 | 1,076,373 | -0.19(-0.65%) |
Dec 27, 2007 | 29.08 | 29.21 | 28.42 | 28.52 | 606,198 | -0.88(-2.99%) |
Dec 26, 2007 | 29.27 | 29.57 | 29.17 | 29.40 | 435,989 | -0.06(-0.19%) |
Dec 24, 2007 | 29.16 | 29.49 | 29.16 | 29.46 | 159,532 | +0.39(+1.33%) |
Dec 21, 2007 | 28.82 | 29.10 | 28.68 | 29.07 | 322,285 | +0.61(+2.13%) |
Dec 20, 2007 | 28.27 | 28.47 | 27.73 | 28.47 | 404,528 | +0.50(+1.79%) |
Dec 19, 2007 | 27.89 | 28.07 | 27.71 | 27.97 | 536,811 | +0.03(+0.12%) |
Dec 18, 2007 | 27.75 | 27.95 | 27.21 | 27.93 | 583,878 | +0.50(+1.84%) |
Dec 17, 2007 | 27.75 | 27.94 | 27.43 | 27.43 | 281,658 | -0.53(-1.90%) |
Dec 14, 2007 | 28.15 | 28.58 | 27.93 | 27.96 | 341,855 | -0.63(-2.22%) |
Dec 13, 2007 | 28.48 | 28.67 | 28.23 | 28.60 | 266,795 | -0.08(-0.27%) |
Dec 12, 2007 | 29.37 | 29.44 | 28.35 | 28.67 | 535,325 | +0.10(+0.35%) |
Dec 11, 2007 | 29.54 | 29.69 | 28.38 | 28.57 | 306,433 | -1.08(-3.64%) |
Dec 10, 2007 | 29.32 | 29.68 | 29.27 | 29.65 | 221,217 | +0.37(+1.25%) |
Dec 07, 2007 | 29.51 | 29.51 | 29.17 | 29.28 | 313,367 | -0.00(-0.01%) |
Dec 06, 2007 | 28.53 | 29.34 | 28.53 | 29.29 | 881,887 | +0.79(+2.76%) |
Dec 05, 2007 | 28.41 | 28.58 | 28.24 | 28.50 | 209,819 | +0.47(+1.67%) |
Dec 04, 2007 | 28.16 | 28.24 | 27.89 | 28.03 | 864,546 | -0.25(-0.90%) |