Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.56 | 26.57 | 25.82 | 26.08 | 374,400 | -0.60(-2.25%) |
Feb 28, 2008 | 26.53 | 26.98 | 26.44 | 26.68 | 289,311 | -0.02(-0.07%) |
Feb 27, 2008 | 26.33 | 27.18 | 26.15 | 26.69 | 482,439 | +0.19(+0.73%) |
Feb 26, 2008 | 26.37 | 26.63 | 25.79 | 26.50 | 715,166 | -0.04(-0.17%) |
Feb 25, 2008 | 26.41 | 26.68 | 25.91 | 26.54 | 187,200 | +0.14(+0.54%) |
Feb 22, 2008 | 26.87 | 27.06 | 25.80 | 26.40 | 151,187 | -0.48(-1.77%) |
Feb 21, 2008 | 27.43 | 28.24 | 26.78 | 26.88 | 244,957 | -0.34(-1.26%) |
Feb 20, 2008 | 25.96 | 27.37 | 25.70 | 27.22 | 181,537 | +1.15(+4.40%) |
Feb 19, 2008 | 26.00 | 26.30 | 25.70 | 26.08 | 161,039 | +0.37(+1.44%) |
Feb 18, 2008 | 25.91 | 26.49 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.91 | 26.49 | 25.70 | 25.70 | 241,672 | -0.34(-1.32%) |
Feb 14, 2008 | 28.12 | 28.17 | 25.55 | 26.05 | 481,647 | -2.30(-8.10%) |
Feb 13, 2008 | 27.51 | 28.85 | 27.51 | 28.34 | 288,175 | +0.94(+3.45%) |
Feb 12, 2008 | 27.55 | 28.09 | 27.10 | 27.40 | 169,873 | -0.04(-0.16%) |
Feb 11, 2008 | 27.37 | 27.53 | 26.61 | 27.44 | 212,568 | +0.07(+0.26%) |
Feb 08, 2008 | 27.71 | 28.38 | 27.13 | 27.37 | 181,877 | -0.37(-1.34%) |
Feb 07, 2008 | 27.35 | 27.74 | 26.94 | 27.74 | 467,604 | +0.33(+1.19%) |
Feb 06, 2008 | 27.12 | 27.94 | 26.79 | 27.42 | 238,569 | +0.31(+1.14%) |
Feb 05, 2008 | 27.15 | 27.68 | 27.02 | 27.11 | 211,322 | -0.49(-1.79%) |
Feb 04, 2008 | 27.74 | 28.34 | 27.41 | 27.60 | 383,347 | -0.31(-1.11%) |
Feb 01, 2008 | 26.04 | 28.00 | 26.04 | 27.91 | 545,746 | +1.54(+5.83%) |
Jan 31, 2008 | 24.08 | 26.70 | 24.00 | 26.38 | 448,918 | +1.94(+7.95%) |
Jan 30, 2008 | 24.19 | 25.53 | 24.08 | 24.43 | 165,569 | +0.08(+0.33%) |
Jan 29, 2008 | 24.54 | 24.54 | 23.90 | 24.35 | 147,336 | -0.13(-0.54%) |
Jan 28, 2008 | 23.66 | 24.49 | 23.40 | 24.49 | 102,037 | +0.73(+3.09%) |
Jan 25, 2008 | 24.16 | 24.33 | 23.53 | 23.75 | 489,231 | -0.03(-0.11%) |
Jan 24, 2008 | 23.64 | 24.05 | 23.29 | 23.78 | 283,122 | -0.12(-0.52%) |
Jan 23, 2008 | 22.05 | 23.96 | 21.95 | 23.90 | 240,540 | +1.28(+5.66%) |
Jan 22, 2008 | 21.55 | 22.96 | 21.55 | 22.62 | 166,928 | +0.25(+1.11%) |
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 | 374,287 | -0.92(-3.94%) |
Jan 17, 2008 | 24.20 | 24.51 | 22.99 | 23.29 | 292,974 | -0.87(-3.62%) |
Jan 16, 2008 | 23.61 | 24.72 | 23.60 | 24.17 | 276,100 | +0.54(+2.28%) |
Jan 15, 2008 | 23.27 | 23.76 | 23.20 | 23.63 | 220,268 | +0.00(+0.00%) |
Jan 14, 2008 | 22.96 | 23.96 | 22.92 | 23.63 | 623,321 | +0.94(+4.16%) |
Jan 11, 2008 | 23.18 | 23.34 | 22.46 | 22.68 | 242,465 | -0.79(-3.38%) |
Jan 10, 2008 | 22.96 | 23.84 | 22.83 | 23.48 | 280,630 | +0.20(+0.87%) |
Jan 09, 2008 | 23.45 | 23.78 | 22.71 | 23.28 | 387,424 | -0.30(-1.27%) |
Jan 08, 2008 | 24.64 | 24.71 | 23.52 | 23.58 | 316,077 | -1.00(-4.06%) |
Jan 07, 2008 | 25.37 | 25.49 | 24.36 | 24.57 | 305,783 | -0.72(-2.83%) |
Jan 04, 2008 | 26.31 | 26.31 | 24.93 | 25.29 | 347,334 | -1.23(-4.63%) |
Jan 03, 2008 | 26.98 | 27.10 | 26.51 | 26.52 | 296,598 | -0.49(-1.80%) |
Jan 02, 2008 | 26.94 | 27.41 | 26.72 | 27.00 | 496,256 | -0.06(-0.23%) |
Jan 01, 2008 | 26.82 | 27.21 | 26.75 | 27.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.82 | 27.21 | 26.75 | 27.06 | 275,194 | +0.11(+0.43%) |
Dec 28, 2007 | 27.21 | 27.33 | 26.86 | 26.95 | 127,185 | +0.12(+0.46%) |
Dec 27, 2007 | 27.74 | 27.84 | 26.81 | 26.83 | 233,292 | -1.05(-3.77%) |
Dec 26, 2007 | 27.76 | 28.32 | 27.34 | 27.88 | 177,121 | -0.24(-0.85%) |
Dec 24, 2007 | 27.74 | 28.35 | 27.61 | 28.12 | 63,419 | +0.49(+1.76%) |
Dec 21, 2007 | 27.32 | 28.27 | 27.18 | 27.63 | 331,252 | +0.80(+3.00%) |
Dec 20, 2007 | 26.67 | 27.06 | 26.57 | 26.83 | 267,082 | +0.39(+1.47%) |
Dec 19, 2007 | 26.73 | 26.73 | 26.33 | 26.44 | 301,468 | -0.39(-1.45%) |
Dec 18, 2007 | 26.43 | 26.83 | 26.34 | 26.83 | 361,716 | +0.64(+2.46%) |
Dec 17, 2007 | 26.76 | 27.03 | 26.18 | 26.18 | 185,275 | -0.85(-3.14%) |
Dec 14, 2007 | 26.63 | 27.29 | 26.56 | 27.03 | 211,209 | +0.16(+0.59%) |
Dec 13, 2007 | 26.68 | 27.06 | 26.55 | 26.87 | 407,129 | -0.16(-0.59%) |
Dec 12, 2007 | 27.98 | 28.35 | 26.65 | 27.03 | 281,222 | -0.25(-0.91%) |
Dec 11, 2007 | 27.83 | 28.19 | 27.11 | 27.28 | 315,624 | -0.42(-1.53%) |
Dec 10, 2007 | 27.55 | 28.05 | 27.42 | 27.70 | 255,039 | +0.16(+0.58%) |
Dec 07, 2007 | 27.53 | 27.67 | 27.34 | 27.54 | 148,129 | +0.14(+0.52%) |
Dec 06, 2007 | 26.91 | 27.73 | 26.91 | 27.40 | 278,934 | +0.38(+1.41%) |
Dec 05, 2007 | 27.35 | 27.74 | 26.85 | 27.02 | 194,334 | +0.22(+0.82%) |
Dec 04, 2007 | 26.92 | 26.94 | 26.49 | 26.80 | 222,873 | -0.14(-0.52%) |