Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.57 | 26.58 | 25.83 | 26.08 | 374,300 | -0.60(-2.25%) |
Feb 28, 2008 | 26.54 | 26.98 | 26.44 | 26.68 | 289,234 | -0.02(-0.07%) |
Feb 27, 2008 | 26.34 | 27.19 | 26.15 | 26.70 | 482,311 | +0.19(+0.73%) |
Feb 26, 2008 | 26.37 | 26.64 | 25.80 | 26.51 | 714,975 | -0.04(-0.17%) |
Feb 25, 2008 | 26.42 | 26.69 | 25.91 | 26.55 | 187,150 | +0.14(+0.54%) |
Feb 22, 2008 | 26.88 | 27.07 | 25.81 | 26.41 | 151,146 | -0.48(-1.77%) |
Feb 21, 2008 | 27.43 | 28.25 | 26.79 | 26.89 | 244,892 | -0.34(-1.27%) |
Feb 20, 2008 | 25.97 | 27.38 | 25.71 | 27.23 | 181,489 | +1.15(+4.40%) |
Feb 19, 2008 | 26.00 | 26.30 | 25.71 | 26.08 | 160,996 | +0.37(+1.44%) |
Feb 18, 2008 | 25.91 | 26.50 | 25.71 | 25.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.91 | 26.50 | 25.71 | 25.71 | 241,608 | -0.34(-1.32%) |
Feb 14, 2008 | 28.13 | 28.18 | 25.56 | 26.06 | 481,519 | -2.30(-8.10%) |
Feb 13, 2008 | 27.51 | 28.86 | 27.51 | 28.35 | 288,098 | +0.95(+3.45%) |
Feb 12, 2008 | 27.56 | 28.10 | 27.11 | 27.41 | 169,828 | -0.04(-0.16%) |
Feb 11, 2008 | 27.38 | 27.54 | 26.61 | 27.45 | 212,511 | +0.07(+0.26%) |
Feb 08, 2008 | 27.72 | 28.39 | 27.14 | 27.38 | 181,829 | -0.37(-1.34%) |
Feb 07, 2008 | 27.35 | 27.75 | 26.95 | 27.75 | 467,479 | +0.33(+1.19%) |
Feb 06, 2008 | 27.12 | 27.95 | 26.80 | 27.42 | 238,506 | +0.31(+1.14%) |
Feb 05, 2008 | 27.16 | 27.69 | 27.03 | 27.12 | 211,266 | -0.49(-1.79%) |
Feb 04, 2008 | 27.74 | 28.35 | 27.42 | 27.61 | 383,245 | -0.31(-1.11%) |
Feb 01, 2008 | 26.05 | 28.01 | 26.05 | 27.92 | 545,600 | +1.54(+5.83%) |
Jan 31, 2008 | 24.09 | 26.71 | 24.01 | 26.38 | 448,798 | +1.94(+7.95%) |
Jan 30, 2008 | 24.19 | 25.53 | 24.09 | 24.44 | 165,525 | +0.08(+0.33%) |
Jan 29, 2008 | 24.55 | 24.55 | 23.91 | 24.36 | 147,297 | -0.13(-0.54%) |
Jan 28, 2008 | 23.66 | 24.49 | 23.41 | 24.49 | 102,010 | +0.73(+3.09%) |
Jan 25, 2008 | 24.17 | 24.33 | 23.54 | 23.76 | 489,101 | -0.03(-0.11%) |
Jan 24, 2008 | 23.64 | 24.06 | 23.30 | 23.79 | 283,046 | -0.12(-0.52%) |
Jan 23, 2008 | 22.05 | 23.96 | 21.96 | 23.91 | 240,476 | +1.28(+5.66%) |
Jan 22, 2008 | 21.55 | 22.96 | 21.55 | 22.63 | 166,884 | +0.25(+1.10%) |
Jan 21, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 374,187 | -0.92(-3.94%) |
Jan 17, 2008 | 24.21 | 24.52 | 23.00 | 23.30 | 292,896 | -0.87(-3.62%) |
Jan 16, 2008 | 23.62 | 24.73 | 23.61 | 24.17 | 276,027 | +0.54(+2.28%) |
Jan 15, 2008 | 23.27 | 23.77 | 23.20 | 23.64 | 220,210 | +0.00(+0.00%) |
Jan 14, 2008 | 22.96 | 23.97 | 22.93 | 23.64 | 623,155 | +0.95(+4.17%) |
Jan 11, 2008 | 23.19 | 23.34 | 22.47 | 22.69 | 242,401 | -0.79(-3.38%) |
Jan 10, 2008 | 22.96 | 23.85 | 22.83 | 23.49 | 280,555 | +0.20(+0.87%) |
Jan 09, 2008 | 23.46 | 23.79 | 22.72 | 23.28 | 387,321 | -0.30(-1.27%) |
Jan 08, 2008 | 24.65 | 24.71 | 23.53 | 23.58 | 315,993 | -1.00(-4.06%) |
Jan 07, 2008 | 25.38 | 25.50 | 24.37 | 24.58 | 305,701 | -0.72(-2.83%) |
Jan 04, 2008 | 26.32 | 26.32 | 24.93 | 25.30 | 347,241 | -1.23(-4.63%) |
Jan 03, 2008 | 26.98 | 27.11 | 26.52 | 26.52 | 296,519 | -0.49(-1.80%) |
Jan 02, 2008 | 26.95 | 27.42 | 26.73 | 27.01 | 496,124 | -0.06(-0.23%) |
Jan 01, 2008 | 26.82 | 27.22 | 26.75 | 27.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.82 | 27.22 | 26.75 | 27.07 | 275,121 | +0.11(+0.43%) |
Dec 28, 2007 | 27.22 | 27.34 | 26.87 | 26.96 | 127,151 | +0.12(+0.46%) |
Dec 27, 2007 | 27.74 | 27.85 | 26.82 | 26.83 | 233,230 | -1.05(-3.77%) |
Dec 26, 2007 | 27.77 | 28.33 | 27.35 | 27.88 | 177,074 | -0.24(-0.85%) |
Dec 24, 2007 | 27.74 | 28.36 | 27.62 | 28.12 | 63,402 | +0.49(+1.76%) |
Dec 21, 2007 | 27.33 | 28.28 | 27.19 | 27.64 | 331,164 | +0.80(+3.00%) |
Dec 20, 2007 | 26.67 | 27.06 | 26.58 | 26.83 | 267,011 | +0.39(+1.47%) |
Dec 19, 2007 | 26.74 | 26.74 | 26.34 | 26.44 | 301,388 | -0.39(-1.45%) |
Dec 18, 2007 | 26.44 | 26.83 | 26.35 | 26.83 | 361,620 | +0.64(+2.46%) |
Dec 17, 2007 | 26.77 | 27.04 | 26.19 | 26.19 | 185,225 | -0.85(-3.14%) |
Dec 14, 2007 | 26.64 | 27.30 | 26.57 | 27.04 | 211,152 | +0.16(+0.59%) |
Dec 13, 2007 | 26.68 | 27.06 | 26.56 | 26.88 | 407,021 | -0.16(-0.59%) |
Dec 12, 2007 | 27.99 | 28.36 | 26.66 | 27.04 | 281,148 | -0.25(-0.91%) |
Dec 11, 2007 | 27.84 | 28.19 | 27.12 | 27.28 | 315,540 | -0.42(-1.53%) |
Dec 10, 2007 | 27.56 | 28.06 | 27.42 | 27.71 | 254,971 | +0.16(+0.58%) |
Dec 07, 2007 | 27.54 | 27.68 | 27.35 | 27.55 | 148,090 | +0.14(+0.52%) |
Dec 06, 2007 | 26.92 | 27.73 | 26.92 | 27.41 | 278,859 | +0.38(+1.41%) |
Dec 05, 2007 | 27.35 | 27.74 | 26.86 | 27.03 | 194,283 | +0.22(+0.82%) |
Dec 04, 2007 | 26.93 | 26.95 | 26.50 | 26.81 | 222,814 | -0.14(-0.52%) |