Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.63 | 22.69 | 21.86 | 21.92 | 614,999 | -0.96(-4.18%) |
Feb 28, 2008 | 23.42 | 23.63 | 22.72 | 22.88 | 341,242 | -0.69(-2.92%) |
Feb 27, 2008 | 23.34 | 23.77 | 23.33 | 23.56 | 371,348 | +0.04(+0.17%) |
Feb 26, 2008 | 23.22 | 23.75 | 23.22 | 23.52 | 540,260 | +0.14(+0.59%) |
Feb 25, 2008 | 23.17 | 23.61 | 22.86 | 23.39 | 286,379 | +0.18(+0.76%) |
Feb 22, 2008 | 23.33 | 23.59 | 22.80 | 23.21 | 422,343 | -0.12(-0.50%) |
Feb 21, 2008 | 23.52 | 24.17 | 23.27 | 23.33 | 415,342 | +0.01(+0.06%) |
Feb 20, 2008 | 22.66 | 23.43 | 22.64 | 23.32 | 685,982 | +0.54(+2.39%) |
Feb 19, 2008 | 23.20 | 23.45 | 22.66 | 22.77 | 581,791 | -0.07(-0.32%) |
Feb 18, 2008 | 22.77 | 23.09 | 22.45 | 22.84 | 1,003,060 | +0.00(+0.00%) |
Feb 15, 2008 | 22.77 | 23.09 | 22.45 | 22.84 | 1,003,060 | -0.14(-0.60%) |
Feb 14, 2008 | 23.57 | 23.57 | 22.84 | 22.98 | 893,396 | -0.58(-2.45%) |
Feb 13, 2008 | 23.01 | 23.73 | 22.84 | 23.56 | 740,528 | +0.81(+3.57%) |
Feb 12, 2008 | 22.79 | 23.06 | 22.53 | 22.75 | 859,657 | +0.03(+0.14%) |
Feb 11, 2008 | 22.36 | 23.03 | 21.95 | 22.71 | 668,561 | +0.41(+1.82%) |
Feb 08, 2008 | 22.12 | 22.50 | 22.02 | 22.31 | 415,120 | +0.18(+0.80%) |
Feb 07, 2008 | 21.82 | 22.33 | 21.74 | 22.13 | 609,373 | +0.23(+1.05%) |
Feb 06, 2008 | 22.33 | 22.69 | 21.83 | 21.90 | 268,289 | -0.20(-0.92%) |
Feb 05, 2008 | 22.30 | 22.76 | 22.07 | 22.10 | 483,588 | -0.63(-2.79%) |
Feb 04, 2008 | 22.95 | 22.97 | 22.48 | 22.74 | 507,823 | -0.23(-1.00%) |
Feb 01, 2008 | 22.76 | 23.11 | 22.61 | 22.97 | 479,582 | +0.33(+1.47%) |
Jan 31, 2008 | 21.93 | 22.90 | 21.93 | 22.63 | 519,854 | +0.77(+3.50%) |
Jan 30, 2008 | 21.74 | 22.57 | 21.73 | 21.87 | 607,086 | -0.98(-4.27%) |
Jan 29, 2008 | 22.84 | 22.94 | 22.40 | 22.84 | 398,839 | +0.05(+0.20%) |
Jan 28, 2008 | 22.91 | 22.97 | 22.56 | 22.80 | 561,308 | +0.04(+0.17%) |
Jan 25, 2008 | 22.38 | 23.09 | 22.38 | 22.76 | 798,057 | -0.69(-2.93%) |
Jan 24, 2008 | 22.80 | 23.96 | 22.41 | 23.45 | 1,849,882 | +1.31(+5.91%) |
Jan 23, 2008 | 20.87 | 22.40 | 20.73 | 22.14 | 654,519 | +1.17(+5.56%) |
Jan 22, 2008 | 20.78 | 21.48 | 20.40 | 20.97 | 448,729 | -0.24(-1.11%) |
Jan 21, 2008 | 21.12 | 21.55 | 20.78 | 21.21 | 568,716 | +0.00(+0.00%) |
Jan 18, 2008 | 21.12 | 21.55 | 20.78 | 21.21 | 568,716 | +0.07(+0.34%) |
Jan 17, 2008 | 21.54 | 21.74 | 20.99 | 21.14 | 391,915 | -0.37(-1.73%) |
Jan 16, 2008 | 20.95 | 21.93 | 20.62 | 21.51 | 588,313 | +0.56(+2.66%) |
Jan 15, 2008 | 21.03 | 21.21 | 20.95 | 20.95 | 339,522 | -0.08(-0.37%) |
Jan 14, 2008 | 21.17 | 21.31 | 20.95 | 21.03 | 334,004 | +0.08(+0.37%) |
Jan 11, 2008 | 21.55 | 21.88 | 20.90 | 20.95 | 307,271 | -0.78(-3.58%) |
Jan 10, 2008 | 21.32 | 22.00 | 21.23 | 21.73 | 245,090 | +0.25(+1.16%) |
Jan 09, 2008 | 21.21 | 21.74 | 20.83 | 21.48 | 256,524 | +0.19(+0.89%) |
Jan 08, 2008 | 22.06 | 22.63 | 21.24 | 21.29 | 366,258 | -0.71(-3.21%) |
Jan 07, 2008 | 22.07 | 22.46 | 21.78 | 22.00 | 341,062 | +0.03(+0.15%) |
Jan 04, 2008 | 22.82 | 23.13 | 21.83 | 21.97 | 447,548 | -1.03(-4.50%) |
Jan 03, 2008 | 23.31 | 23.66 | 22.95 | 23.00 | 199,444 | -0.22(-0.96%) |
Jan 02, 2008 | 23.42 | 23.59 | 22.96 | 23.22 | 316,373 | -0.28(-1.20%) |
Jan 01, 2008 | 24.08 | 24.36 | 23.51 | 23.51 | 240,192 | +0.00(+0.00%) |
Dec 31, 2007 | 24.08 | 24.36 | 23.51 | 23.51 | 240,192 | -0.65(-2.68%) |
Dec 28, 2007 | 24.45 | 24.66 | 24.09 | 24.15 | 156,880 | -0.09(-0.38%) |
Dec 27, 2007 | 24.87 | 25.06 | 24.23 | 24.24 | 248,796 | -0.57(-2.30%) |
Dec 26, 2007 | 24.95 | 25.24 | 24.38 | 24.81 | 220,967 | -0.17(-0.68%) |
Dec 24, 2007 | 24.40 | 25.11 | 24.26 | 24.98 | 152,526 | +0.70(+2.88%) |
Dec 21, 2007 | 24.83 | 25.36 | 24.28 | 24.28 | 1,247,243 | -0.17(-0.70%) |
Dec 20, 2007 | 24.01 | 24.51 | 23.79 | 24.45 | 232,952 | +0.66(+2.78%) |
Dec 19, 2007 | 23.42 | 24.01 | 23.26 | 23.79 | 227,528 | +0.40(+1.71%) |
Dec 18, 2007 | 23.33 | 23.46 | 22.97 | 23.39 | 276,997 | +0.31(+1.33%) |
Dec 17, 2007 | 23.42 | 23.65 | 23.07 | 23.09 | 298,882 | -0.39(-1.65%) |
Dec 14, 2007 | 24.11 | 24.11 | 23.39 | 23.47 | 206,998 | -0.72(-2.98%) |
Dec 13, 2007 | 24.00 | 24.31 | 23.60 | 24.19 | 276,459 | +0.08(+0.33%) |
Dec 12, 2007 | 24.51 | 24.84 | 23.97 | 24.11 | 246,752 | +0.07(+0.27%) |
Dec 11, 2007 | 25.04 | 25.23 | 24.04 | 24.05 | 242,097 | -0.92(-3.67%) |
Dec 10, 2007 | 25.10 | 25.31 | 24.79 | 24.96 | 288,018 | -0.27(-1.09%) |
Dec 07, 2007 | 25.32 | 25.52 | 25.06 | 25.24 | 327,373 | -0.25(-0.98%) |
Dec 06, 2007 | 24.18 | 25.58 | 24.18 | 25.49 | 426,641 | +1.26(+5.19%) |
Dec 05, 2007 | 24.50 | 24.65 | 24.18 | 24.23 | 316,635 | +0.09(+0.35%) |
Dec 04, 2007 | 24.19 | 24.50 | 23.92 | 24.15 | 326,741 | -0.09(-0.35%) |