Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.55 | 26.60 | 25.96 | 26.09 | 635,480 | -0.82(-3.05%) |
Feb 28, 2008 | 27.05 | 27.17 | 26.75 | 26.91 | 1,105,050 | -0.43(-1.57%) |
Feb 27, 2008 | 27.21 | 27.66 | 27.07 | 27.34 | 428,808 | -0.05(-0.16%) |
Feb 26, 2008 | 26.79 | 27.64 | 26.79 | 27.39 | 1,083,293 | +0.28(+1.03%) |
Feb 25, 2008 | 26.21 | 27.20 | 26.21 | 27.11 | 2,496,946 | +0.56(+2.12%) |
Feb 22, 2008 | 26.46 | 26.57 | 26.01 | 26.55 | 958,411 | +0.14(+0.52%) |
Feb 21, 2008 | 26.98 | 27.29 | 26.37 | 26.41 | 1,085,087 | -0.60(-2.23%) |
Feb 20, 2008 | 25.90 | 27.03 | 25.90 | 27.01 | 1,301,065 | +0.45(+1.68%) |
Feb 19, 2008 | 26.44 | 26.94 | 26.43 | 26.57 | 992,484 | +0.02(+0.08%) |
Feb 18, 2008 | 26.07 | 26.58 | 26.07 | 26.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.07 | 26.58 | 26.07 | 26.55 | 758,814 | -0.16(-0.60%) |
Feb 14, 2008 | 27.70 | 27.70 | 26.60 | 26.71 | 769,765 | -0.61(-2.25%) |
Feb 13, 2008 | 26.56 | 27.34 | 26.56 | 27.32 | 514,421 | +0.55(+2.04%) |
Feb 12, 2008 | 26.64 | 27.07 | 26.55 | 26.78 | 709,234 | +0.26(+0.99%) |
Feb 11, 2008 | 26.62 | 26.75 | 26.20 | 26.52 | 609,252 | -0.03(-0.11%) |
Feb 08, 2008 | 26.71 | 26.97 | 26.37 | 26.54 | 1,328,533 | -0.20(-0.75%) |
Feb 07, 2008 | 26.18 | 26.92 | 26.18 | 26.74 | 506,576 | +0.39(+1.49%) |
Feb 06, 2008 | 26.81 | 27.08 | 26.32 | 26.35 | 512,014 | -0.24(-0.89%) |
Feb 05, 2008 | 26.90 | 27.23 | 26.57 | 26.59 | 499,737 | -0.76(-2.78%) |
Feb 04, 2008 | 27.71 | 27.71 | 27.25 | 27.35 | 714,455 | -0.34(-1.22%) |
Feb 01, 2008 | 27.11 | 27.76 | 27.01 | 27.68 | 1,370,015 | +0.68(+2.53%) |
Jan 31, 2008 | 25.98 | 27.27 | 25.80 | 27.00 | 601,365 | +0.72(+2.74%) |
Jan 30, 2008 | 26.47 | 27.17 | 26.22 | 26.28 | 719,117 | -0.25(-0.94%) |
Jan 29, 2008 | 26.57 | 26.57 | 26.07 | 26.53 | 544,846 | +0.21(+0.79%) |
Jan 28, 2008 | 25.61 | 26.32 | 25.41 | 26.32 | 765,036 | +0.74(+2.87%) |
Jan 25, 2008 | 26.17 | 26.22 | 25.53 | 25.59 | 712,658 | -0.23(-0.89%) |
Jan 24, 2008 | 26.20 | 26.26 | 25.52 | 25.82 | 608,580 | -0.07(-0.28%) |
Jan 23, 2008 | 23.92 | 25.92 | 23.67 | 25.89 | 841,000 | +1.07(+4.32%) |
Jan 22, 2008 | 23.77 | 25.27 | 23.39 | 24.82 | 1,005,050 | +0.10(+0.41%) |
Jan 21, 2008 | 25.12 | 25.35 | 24.43 | 24.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.12 | 25.35 | 24.43 | 24.71 | 1,018,173 | -0.23(-0.92%) |
Jan 17, 2008 | 25.66 | 25.75 | 24.91 | 24.94 | 574,638 | -0.66(-2.57%) |
Jan 16, 2008 | 25.27 | 25.99 | 25.26 | 25.60 | 564,195 | +0.18(+0.73%) |
Jan 15, 2008 | 25.62 | 25.70 | 25.32 | 25.42 | 258,828 | -0.55(-2.13%) |
Jan 14, 2008 | 25.92 | 26.07 | 25.73 | 25.97 | 226,141 | +0.20(+0.76%) |
Jan 11, 2008 | 26.14 | 26.23 | 25.70 | 25.78 | 354,836 | -0.55(-2.09%) |
Jan 10, 2008 | 25.70 | 26.58 | 25.60 | 26.33 | 399,939 | +0.33(+1.27%) |
Jan 09, 2008 | 25.75 | 26.01 | 25.17 | 26.00 | 684,839 | +0.28(+1.09%) |
Jan 08, 2008 | 26.62 | 26.97 | 25.70 | 25.72 | 541,588 | -0.83(-3.12%) |
Jan 07, 2008 | 26.48 | 26.83 | 26.17 | 26.54 | 428,311 | +0.20(+0.75%) |
Jan 04, 2008 | 26.95 | 26.99 | 26.33 | 26.35 | 595,150 | -0.90(-3.29%) |
Jan 03, 2008 | 27.77 | 27.91 | 27.24 | 27.24 | 303,127 | -0.45(-1.61%) |
Jan 02, 2008 | 28.16 | 28.26 | 27.53 | 27.69 | 626,737 | -0.44(-1.56%) |
Jan 01, 2008 | 28.07 | 28.33 | 27.84 | 28.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.07 | 28.33 | 27.84 | 28.13 | 475,285 | -0.08(-0.28%) |
Dec 28, 2007 | 28.70 | 28.76 | 28.21 | 28.21 | 1,081,379 | -0.18(-0.65%) |
Dec 27, 2007 | 28.95 | 29.08 | 28.29 | 28.39 | 609,018 | -0.88(-2.99%) |
Dec 26, 2007 | 29.13 | 29.43 | 29.03 | 29.27 | 438,017 | -0.06(-0.19%) |
Dec 24, 2007 | 29.03 | 29.35 | 29.03 | 29.32 | 160,274 | +0.39(+1.33%) |
Dec 21, 2007 | 28.69 | 28.97 | 28.55 | 28.94 | 323,784 | +0.60(+2.13%) |
Dec 20, 2007 | 28.14 | 28.34 | 27.60 | 28.34 | 406,410 | +0.50(+1.79%) |
Dec 19, 2007 | 27.76 | 27.94 | 27.58 | 27.84 | 539,308 | +0.03(+0.12%) |
Dec 18, 2007 | 27.62 | 27.82 | 27.09 | 27.81 | 586,594 | +0.50(+1.84%) |
Dec 17, 2007 | 27.62 | 27.81 | 27.30 | 27.30 | 282,969 | -0.53(-1.90%) |
Dec 14, 2007 | 28.02 | 28.44 | 27.81 | 27.83 | 343,445 | -0.63(-2.22%) |
Dec 13, 2007 | 28.35 | 28.53 | 28.09 | 28.46 | 268,036 | -0.08(-0.27%) |
Dec 12, 2007 | 29.23 | 29.30 | 28.22 | 28.54 | 537,815 | +0.10(+0.35%) |
Dec 11, 2007 | 29.40 | 29.56 | 28.25 | 28.44 | 307,858 | -1.07(-3.64%) |
Dec 10, 2007 | 29.18 | 29.55 | 29.14 | 29.51 | 222,246 | +0.37(+1.25%) |
Dec 07, 2007 | 29.38 | 29.38 | 29.03 | 29.15 | 314,824 | -0.00(-0.01%) |
Dec 06, 2007 | 28.40 | 29.20 | 28.40 | 29.15 | 885,989 | +0.78(+2.76%) |
Dec 05, 2007 | 28.28 | 28.45 | 28.11 | 28.37 | 210,795 | +0.47(+1.67%) |
Dec 04, 2007 | 28.03 | 28.11 | 27.77 | 27.90 | 868,568 | -0.25(-0.90%) |