Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.85 | 23.94 | 22.93 | 23.26 | 128,000 | -0.54(-2.27%) |
Feb 28, 2008 | 24.15 | 24.15 | 23.76 | 23.80 | 155,900 | -0.17(-0.71%) |
Feb 27, 2008 | 23.60 | 24.41 | 23.55 | 23.97 | 178,600 | +0.11(+0.46%) |
Feb 26, 2008 | 23.99 | 24.03 | 23.73 | 23.86 | 136,000 | -0.09(-0.38%) |
Feb 25, 2008 | 23.12 | 24.00 | 23.12 | 23.95 | 198,600 | +0.99(+4.31%) |
Feb 22, 2008 | 23.35 | 23.41 | 22.78 | 22.96 | 119,100 | -0.29(-1.25%) |
Feb 21, 2008 | 23.17 | 23.92 | 23.11 | 23.25 | 210,500 | +0.36(+1.57%) |
Feb 20, 2008 | 22.93 | 23.25 | 22.85 | 22.89 | 173,700 | -0.31(-1.34%) |
Feb 19, 2008 | 23.69 | 23.89 | 22.99 | 23.20 | 183,100 | -0.48(-2.03%) |
Feb 18, 2008 | 24.30 | 25.00 | 23.38 | 23.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.30 | 25.00 | 23.38 | 23.68 | 412,900 | +0.67(+2.91%) |
Feb 14, 2008 | 23.50 | 23.60 | 22.82 | 23.01 | 114,400 | -0.48(-2.04%) |
Feb 13, 2008 | 23.15 | 23.63 | 23.15 | 23.49 | 338,900 | +0.32(+1.38%) |
Feb 12, 2008 | 23.60 | 23.95 | 23.02 | 23.17 | 254,300 | -0.28(-1.19%) |
Feb 11, 2008 | 23.27 | 23.50 | 23.08 | 23.45 | 103,200 | +0.06(+0.26%) |
Feb 08, 2008 | 22.48 | 23.63 | 22.17 | 23.39 | 368,100 | +0.76(+3.36%) |
Feb 07, 2008 | 23.17 | 23.35 | 22.50 | 22.63 | 187,600 | -0.43(-1.86%) |
Feb 06, 2008 | 24.10 | 24.10 | 22.90 | 23.06 | 164,300 | -0.97(-4.04%) |
Feb 05, 2008 | 24.40 | 24.81 | 23.89 | 24.03 | 207,500 | -0.62(-2.52%) |
Feb 04, 2008 | 24.09 | 25.20 | 24.09 | 24.65 | 204,000 | +0.08(+0.33%) |
Feb 01, 2008 | 22.85 | 25.69 | 22.85 | 24.57 | 571,940 | +2.34(+10.53%) |
Jan 31, 2008 | 22.92 | 22.92 | 21.96 | 22.23 | 179,900 | -0.78(-3.39%) |
Jan 30, 2008 | 23.66 | 23.87 | 22.83 | 23.01 | 160,400 | -0.90(-3.76%) |
Jan 29, 2008 | 24.50 | 24.50 | 23.69 | 23.91 | 110,200 | -0.57(-2.33%) |
Jan 28, 2008 | 23.25 | 24.49 | 23.25 | 24.48 | 102,438 | +1.21(+5.20%) |
Jan 25, 2008 | 23.96 | 24.01 | 23.27 | 23.27 | 78,400 | -0.69(-2.88%) |
Jan 24, 2008 | 23.50 | 24.08 | 23.38 | 23.96 | 152,900 | +0.66(+2.83%) |
Jan 23, 2008 | 22.59 | 23.35 | 22.52 | 23.30 | 135,900 | +0.32(+1.39%) |
Jan 22, 2008 | 22.84 | 23.72 | 22.72 | 22.98 | 139,500 | -0.92(-3.85%) |
Jan 21, 2008 | 24.10 | 24.52 | 23.83 | 23.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.10 | 24.52 | 23.83 | 23.90 | 84,900 | -0.16(-0.67%) |
Jan 17, 2008 | 24.77 | 24.93 | 24.03 | 24.06 | 58,400 | -0.44(-1.80%) |
Jan 16, 2008 | 23.81 | 24.86 | 23.81 | 24.50 | 121,000 | +0.54(+2.25%) |
Jan 15, 2008 | 25.23 | 25.23 | 23.96 | 23.96 | 168,600 | -1.32(-5.22%) |
Jan 14, 2008 | 25.50 | 25.53 | 25.00 | 25.28 | 78,500 | +0.15(+0.60%) |
Jan 11, 2008 | 25.48 | 25.72 | 25.00 | 25.13 | 167,000 | -0.76(-2.94%) |
Jan 10, 2008 | 25.92 | 26.17 | 25.75 | 25.89 | 134,100 | -0.39(-1.48%) |
Jan 09, 2008 | 26.69 | 26.69 | 25.93 | 26.28 | 117,600 | -0.33(-1.24%) |
Jan 08, 2008 | 26.98 | 27.19 | 26.51 | 26.61 | 70,000 | +0.06(+0.23%) |
Jan 07, 2008 | 27.08 | 27.08 | 26.54 | 26.55 | 81,100 | -0.39(-1.45%) |
Jan 04, 2008 | 27.18 | 27.74 | 26.82 | 26.94 | 84,400 | -0.35(-1.28%) |
Jan 03, 2008 | 27.44 | 27.54 | 27.10 | 27.29 | 121,000 | +0.00(+0.00%) |
Jan 02, 2008 | 27.82 | 27.82 | 27.20 | 27.29 | 53,000 | -0.37(-1.34%) |
Jan 01, 2008 | 27.80 | 27.86 | 27.44 | 27.66 | 45,400 | +0.00(+0.00%) |
Dec 31, 2007 | 27.80 | 27.86 | 27.44 | 27.66 | 45,400 | +0.01(+0.04%) |
Dec 28, 2007 | 27.63 | 27.93 | 27.50 | 27.65 | 54,100 | +0.11(+0.40%) |
Dec 27, 2007 | 27.86 | 27.98 | 27.54 | 27.54 | 40,600 | -0.32(-1.15%) |
Dec 26, 2007 | 28.31 | 28.31 | 27.86 | 27.86 | 40,600 | -0.71(-2.49%) |
Dec 24, 2007 | 27.50 | 28.57 | 27.43 | 28.57 | 48,300 | +1.15(+4.19%) |
Dec 21, 2007 | 27.53 | 27.84 | 27.30 | 27.42 | 109,100 | -0.12(-0.44%) |
Dec 20, 2007 | 27.40 | 27.61 | 27.20 | 27.54 | 50,200 | +0.11(+0.40%) |
Dec 19, 2007 | 27.12 | 27.70 | 27.12 | 27.43 | 80,800 | +0.28(+1.03%) |
Dec 18, 2007 | 26.96 | 27.43 | 26.65 | 27.15 | 66,800 | +0.23(+0.85%) |
Dec 17, 2007 | 27.55 | 27.57 | 26.84 | 26.92 | 106,100 | -0.78(-2.82%) |
Dec 14, 2007 | 27.25 | 27.72 | 27.13 | 27.70 | 87,700 | +0.30(+1.09%) |
Dec 13, 2007 | 26.98 | 27.50 | 26.87 | 27.40 | 117,800 | +0.38(+1.41%) |
Dec 12, 2007 | 28.18 | 28.18 | 26.49 | 27.02 | 153,500 | -0.33(-1.21%) |
Dec 11, 2007 | 27.28 | 27.99 | 27.16 | 27.35 | 109,600 | -0.05(-0.18%) |
Dec 10, 2007 | 27.51 | 27.51 | 27.12 | 27.40 | 94,100 | +0.07(+0.26%) |
Dec 07, 2007 | 26.92 | 27.44 | 26.78 | 27.33 | 96,500 | +0.48(+1.79%) |
Dec 06, 2007 | 26.95 | 27.08 | 26.59 | 26.85 | 234,300 | -0.24(-0.89%) |
Dec 05, 2007 | 27.75 | 27.75 | 26.83 | 27.09 | 134,200 | -0.42(-1.53%) |
Dec 04, 2007 | 27.04 | 27.58 | 26.58 | 27.51 | 152,300 | +0.51(+1.89%) |