Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.80 | 23.80 | 23.20 | 23.23 | 158,894 | -1.33(-5.43%) |
Feb 28, 2008 | 24.53 | 24.68 | 23.90 | 24.56 | 150,528 | -0.25(-1.00%) |
Feb 27, 2008 | 24.64 | 25.15 | 24.63 | 24.81 | 88,389 | +0.00(+0.00%) |
Feb 26, 2008 | 24.44 | 25.08 | 24.41 | 24.81 | 126,293 | +0.40(+1.65%) |
Feb 25, 2008 | 23.95 | 24.42 | 23.72 | 24.41 | 108,607 | +0.41(+1.70%) |
Feb 22, 2008 | 23.90 | 24.08 | 23.53 | 24.00 | 73,321 | +0.10(+0.41%) |
Feb 21, 2008 | 23.97 | 24.09 | 23.63 | 23.90 | 96,040 | +0.07(+0.29%) |
Feb 20, 2008 | 23.63 | 24.01 | 23.45 | 23.84 | 67,090 | +0.02(+0.10%) |
Feb 19, 2008 | 24.15 | 24.15 | 23.69 | 23.81 | 71,939 | +0.23(+0.97%) |
Feb 18, 2008 | 23.11 | 23.71 | 23.11 | 23.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.11 | 23.71 | 23.11 | 23.58 | 106,723 | +0.66(+2.88%) |
Feb 14, 2008 | 23.58 | 23.74 | 22.67 | 22.92 | 86,243 | -0.53(-2.27%) |
Feb 13, 2008 | 23.20 | 23.69 | 22.95 | 23.45 | 114,584 | +1.04(+4.66%) |
Feb 12, 2008 | 22.19 | 22.78 | 22.16 | 22.41 | 103,994 | +0.34(+1.54%) |
Feb 11, 2008 | 21.56 | 22.27 | 21.36 | 22.07 | 78,501 | +0.51(+2.38%) |
Feb 08, 2008 | 21.62 | 21.73 | 21.01 | 21.56 | 172,865 | -0.11(-0.51%) |
Feb 07, 2008 | 21.64 | 21.80 | 21.17 | 21.67 | 223,538 | -0.10(-0.45%) |
Feb 06, 2008 | 22.78 | 22.92 | 21.77 | 21.77 | 285,510 | -0.54(-2.41%) |
Feb 05, 2008 | 23.17 | 23.19 | 22.27 | 22.30 | 411,587 | -2.98(-11.78%) |
Feb 04, 2008 | 25.06 | 25.89 | 24.69 | 25.28 | 319,044 | +0.26(+1.04%) |
Feb 01, 2008 | 24.42 | 25.51 | 24.35 | 25.02 | 283,252 | +1.12(+4.71%) |
Jan 31, 2008 | 23.13 | 24.03 | 22.92 | 23.90 | 254,765 | -0.11(-0.46%) |
Jan 30, 2008 | 23.88 | 24.69 | 23.68 | 24.01 | 174,807 | -0.25(-1.04%) |
Jan 29, 2008 | 24.25 | 24.68 | 23.94 | 24.26 | 141,715 | +0.12(+0.49%) |
Jan 28, 2008 | 23.21 | 24.77 | 23.10 | 24.14 | 203,334 | +1.04(+4.49%) |
Jan 25, 2008 | 23.46 | 23.81 | 22.90 | 23.11 | 148,691 | -0.65(-2.76%) |
Jan 24, 2008 | 23.56 | 24.60 | 23.44 | 23.76 | 182,171 | +0.77(+3.33%) |
Jan 23, 2008 | 21.64 | 23.10 | 21.50 | 23.00 | 184,094 | +0.57(+2.56%) |
Jan 22, 2008 | 21.43 | 22.45 | 21.43 | 22.42 | 195,701 | +0.84(+3.89%) |
Jan 21, 2008 | 21.66 | 21.92 | 21.27 | 21.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.66 | 21.92 | 21.27 | 21.58 | 166,824 | +0.54(+2.55%) |
Jan 17, 2008 | 21.61 | 21.81 | 20.86 | 21.04 | 135,637 | +0.07(+0.35%) |
Jan 16, 2008 | 21.22 | 21.40 | 20.75 | 20.97 | 113,802 | -0.22(-1.05%) |
Jan 15, 2008 | 21.62 | 21.62 | 20.83 | 21.19 | 117,169 | -0.88(-3.98%) |
Jan 14, 2008 | 21.68 | 22.14 | 21.60 | 22.07 | 127,544 | +0.79(+3.72%) |
Jan 11, 2008 | 21.18 | 21.59 | 20.86 | 21.28 | 110,120 | +0.23(+1.12%) |
Jan 10, 2008 | 20.20 | 22.15 | 20.18 | 21.04 | 177,477 | -0.02(-0.09%) |
Jan 09, 2008 | 21.10 | 21.19 | 20.52 | 21.06 | 132,724 | -0.70(-3.21%) |
Jan 08, 2008 | 22.16 | 22.37 | 21.50 | 21.76 | 109,039 | -1.15(-5.02%) |
Jan 07, 2008 | 22.80 | 23.25 | 22.12 | 22.91 | 273,864 | -0.17(-0.72%) |
Jan 04, 2008 | 23.23 | 23.34 | 22.75 | 23.08 | 161,211 | +0.09(+0.40%) |
Jan 03, 2008 | 22.53 | 23.44 | 22.44 | 22.98 | 179,015 | +0.85(+3.82%) |
Jan 02, 2008 | 21.85 | 22.22 | 21.79 | 22.14 | 96,579 | +0.59(+2.72%) |
Jan 01, 2008 | 21.91 | 21.91 | 21.36 | 21.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.91 | 21.91 | 21.36 | 21.55 | 123,671 | -0.14(-0.66%) |
Dec 28, 2007 | 21.57 | 21.84 | 21.43 | 21.69 | 239,388 | +0.44(+2.06%) |
Dec 27, 2007 | 21.61 | 21.72 | 21.20 | 21.25 | 140,007 | -0.33(-1.52%) |
Dec 26, 2007 | 20.39 | 21.90 | 20.08 | 21.58 | 213,608 | -0.32(-1.47%) |
Dec 24, 2007 | 21.40 | 21.99 | 21.17 | 21.90 | 61,829 | +0.39(+1.81%) |
Dec 21, 2007 | 21.38 | 21.77 | 20.87 | 21.51 | 130,814 | +0.69(+3.32%) |
Dec 20, 2007 | 21.16 | 21.16 | 20.31 | 20.82 | 163,826 | -0.67(-3.13%) |
Dec 19, 2007 | 21.53 | 21.80 | 21.34 | 21.49 | 139,036 | -0.28(-1.30%) |
Dec 18, 2007 | 21.61 | 21.96 | 21.35 | 21.78 | 101,970 | +0.15(+0.71%) |
Dec 17, 2007 | 22.16 | 22.18 | 21.49 | 21.62 | 135,637 | -1.42(-6.17%) |
Dec 14, 2007 | 22.74 | 23.42 | 22.54 | 23.04 | 76,235 | -0.02(-0.08%) |
Dec 13, 2007 | 23.15 | 23.30 | 22.74 | 23.06 | 96,305 | -0.61(-2.58%) |
Dec 12, 2007 | 24.04 | 24.13 | 23.48 | 23.68 | 112,329 | -0.43(-1.79%) |
Dec 11, 2007 | 24.47 | 24.86 | 23.55 | 24.11 | 218,347 | -0.51(-2.06%) |
Dec 10, 2007 | 24.46 | 24.71 | 24.34 | 24.61 | 140,655 | +1.18(+5.04%) |
Dec 07, 2007 | 23.30 | 23.64 | 23.27 | 23.43 | 87,403 | +0.45(+1.96%) |
Dec 06, 2007 | 21.89 | 23.01 | 21.89 | 22.98 | 97,438 | +1.02(+4.64%) |
Dec 05, 2007 | 22.15 | 22.35 | 21.93 | 21.96 | 108,121 | -0.14(-0.61%) |
Dec 04, 2007 | 21.89 | 22.71 | 21.85 | 22.10 | 100,837 | -0.31(-1.38%) |