Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.77 | 22.77 | 22.28 | 22.52 | 495,202 | -0.14(-0.63%) |
Feb 28, 2008 | 22.90 | 22.92 | 22.53 | 22.67 | 465,846 | -0.35(-1.52%) |
Feb 27, 2008 | 23.02 | 23.28 | 22.96 | 23.02 | 305,960 | -0.11(-0.49%) |
Feb 26, 2008 | 22.88 | 23.19 | 22.53 | 23.13 | 473,944 | +0.22(+0.95%) |
Feb 25, 2008 | 22.67 | 22.95 | 22.41 | 22.91 | 445,601 | +0.28(+1.22%) |
Feb 22, 2008 | 22.35 | 22.65 | 22.13 | 22.64 | 594,131 | +0.28(+1.24%) |
Feb 21, 2008 | 23.06 | 23.11 | 22.33 | 22.36 | 590,590 | -0.61(-2.65%) |
Feb 20, 2008 | 22.68 | 22.97 | 22.65 | 22.97 | 620,724 | +0.23(+1.00%) |
Feb 19, 2008 | 23.23 | 23.27 | 22.65 | 22.74 | 527,398 | -0.37(-1.60%) |
Feb 18, 2008 | 22.62 | 23.18 | 22.62 | 23.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.62 | 23.18 | 22.62 | 23.11 | 607,362 | +0.40(+1.74%) |
Feb 14, 2008 | 23.64 | 23.64 | 22.71 | 22.72 | 771,349 | -0.94(-3.97%) |
Feb 13, 2008 | 23.41 | 23.84 | 23.15 | 23.65 | 839,779 | +0.41(+1.74%) |
Feb 12, 2008 | 23.80 | 23.83 | 23.07 | 23.25 | 662,227 | -0.40(-1.67%) |
Feb 11, 2008 | 23.46 | 23.70 | 23.04 | 23.64 | 1,052,761 | -0.58(-2.41%) |
Feb 08, 2008 | 24.43 | 24.44 | 24.20 | 24.23 | 532,049 | -0.22(-0.91%) |
Feb 07, 2008 | 24.15 | 24.73 | 24.12 | 24.45 | 528,405 | +0.20(+0.84%) |
Feb 06, 2008 | 24.52 | 24.55 | 24.19 | 24.25 | 508,767 | -0.05(-0.22%) |
Feb 05, 2008 | 24.26 | 24.63 | 24.23 | 24.30 | 461,392 | -0.21(-0.87%) |
Feb 04, 2008 | 24.32 | 24.68 | 24.21 | 24.51 | 532,656 | +0.10(+0.40%) |
Feb 01, 2008 | 23.75 | 24.45 | 23.65 | 24.42 | 884,116 | +0.59(+2.47%) |
Jan 31, 2008 | 22.89 | 23.95 | 22.89 | 23.83 | 681,298 | +0.64(+2.75%) |
Jan 30, 2008 | 23.42 | 23.70 | 23.07 | 23.19 | 454,914 | -0.19(-0.80%) |
Jan 29, 2008 | 23.02 | 23.44 | 22.99 | 23.38 | 354,092 | +0.63(+2.78%) |
Jan 28, 2008 | 22.11 | 22.88 | 22.01 | 22.75 | 525,603 | +0.55(+2.47%) |
Jan 25, 2008 | 22.69 | 22.69 | 22.00 | 22.20 | 584,889 | -0.36(-1.58%) |
Jan 24, 2008 | 22.85 | 23.04 | 22.07 | 22.55 | 576,386 | -0.23(-1.02%) |
Jan 23, 2008 | 21.71 | 22.86 | 21.64 | 22.79 | 439,122 | +0.58(+2.60%) |
Jan 22, 2008 | 21.98 | 22.60 | 21.03 | 22.21 | 580,840 | +0.40(+1.83%) |
Jan 21, 2008 | 22.41 | 22.41 | 21.64 | 21.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.41 | 22.41 | 21.64 | 21.81 | 471,070 | -0.53(-2.39%) |
Jan 17, 2008 | 23.22 | 23.22 | 22.33 | 22.34 | 429,352 | -0.82(-3.56%) |
Jan 16, 2008 | 23.27 | 23.48 | 23.05 | 23.17 | 286,877 | -0.15(-0.66%) |
Jan 15, 2008 | 23.41 | 23.48 | 23.23 | 23.32 | 218,043 | -0.34(-1.42%) |
Jan 14, 2008 | 23.71 | 23.80 | 23.48 | 23.65 | 222,699 | +0.11(+0.46%) |
Jan 11, 2008 | 23.63 | 23.78 | 23.47 | 23.55 | 335,668 | -0.19(-0.79%) |
Jan 10, 2008 | 23.38 | 24.05 | 23.22 | 23.73 | 577,601 | +0.26(+1.12%) |
Jan 09, 2008 | 23.48 | 23.73 | 22.98 | 23.47 | 634,916 | -0.07(-0.29%) |
Jan 08, 2008 | 23.88 | 24.16 | 23.51 | 23.54 | 419,160 | -0.30(-1.24%) |
Jan 07, 2008 | 24.18 | 24.31 | 23.60 | 23.84 | 914,889 | -0.16(-0.68%) |
Jan 04, 2008 | 23.96 | 24.28 | 23.84 | 24.00 | 628,081 | -0.24(-0.98%) |
Jan 03, 2008 | 24.45 | 24.60 | 24.22 | 24.24 | 524,279 | -0.22(-0.89%) |
Jan 02, 2008 | 24.53 | 24.60 | 24.25 | 24.45 | 416,002 | -0.15(-0.60%) |
Jan 01, 2008 | 24.65 | 24.94 | 24.53 | 24.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.94 | 24.53 | 24.60 | 418,270 | -0.12(-0.50%) |
Dec 28, 2007 | 25.11 | 25.11 | 24.70 | 24.73 | 340,019 | -0.13(-0.54%) |
Dec 27, 2007 | 24.71 | 25.07 | 24.63 | 24.86 | 406,730 | +0.13(+0.54%) |
Dec 26, 2007 | 25.07 | 25.07 | 24.68 | 24.73 | 291,533 | -0.39(-1.55%) |
Dec 24, 2007 | 24.60 | 25.12 | 24.60 | 25.12 | 106,895 | +0.44(+1.78%) |
Dec 21, 2007 | 24.87 | 24.87 | 24.55 | 24.68 | 807,791 | +0.11(+0.46%) |
Dec 20, 2007 | 24.81 | 24.81 | 24.37 | 24.56 | 477,390 | -0.11(-0.46%) |
Dec 19, 2007 | 24.80 | 24.97 | 24.60 | 24.68 | 684,699 | -0.26(-1.05%) |
Dec 18, 2007 | 24.94 | 25.22 | 24.53 | 24.94 | 675,184 | +0.16(+0.66%) |
Dec 17, 2007 | 25.02 | 25.20 | 24.78 | 24.78 | 327,570 | -0.39(-1.55%) |
Dec 14, 2007 | 25.25 | 25.50 | 25.08 | 25.17 | 178,827 | -0.42(-1.66%) |
Dec 13, 2007 | 25.62 | 25.62 | 25.12 | 25.59 | 279,589 | -0.13(-0.52%) |
Dec 12, 2007 | 25.62 | 25.96 | 25.36 | 25.72 | 623,558 | +0.31(+1.21%) |
Dec 11, 2007 | 26.17 | 26.20 | 25.38 | 25.42 | 309,552 | -0.66(-2.54%) |
Dec 10, 2007 | 26.15 | 26.51 | 25.89 | 26.08 | 187,877 | -0.05(-0.19%) |
Dec 07, 2007 | 26.18 | 26.30 | 25.95 | 26.13 | 476,374 | +0.05(+0.21%) |
Dec 06, 2007 | 25.43 | 26.13 | 25.36 | 26.08 | 329,597 | +0.56(+2.21%) |
Dec 05, 2007 | 25.62 | 25.69 | 25.28 | 25.51 | 295,696 | +0.27(+1.06%) |
Dec 04, 2007 | 25.33 | 25.48 | 25.10 | 25.25 | 385,270 | -0.16(-0.62%) |