Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.32 | 33.75 | 33.02 | 33.18 | 531,270 | -0.42(-1.25%) |
Feb 28, 2008 | 33.38 | 33.73 | 33.34 | 33.61 | 368,063 | -0.01(-0.02%) |
Feb 27, 2008 | 33.26 | 34.01 | 33.21 | 33.61 | 417,272 | +0.02(+0.06%) |
Feb 26, 2008 | 33.51 | 33.87 | 33.45 | 33.59 | 416,874 | +0.03(+0.08%) |
Feb 25, 2008 | 32.78 | 33.59 | 32.77 | 33.57 | 414,918 | +0.83(+2.53%) |
Feb 22, 2008 | 32.73 | 32.82 | 32.45 | 32.74 | 345,387 | +0.16(+0.50%) |
Feb 21, 2008 | 32.55 | 33.00 | 32.52 | 32.57 | 576,323 | +0.15(+0.46%) |
Feb 20, 2008 | 31.60 | 32.64 | 31.60 | 32.43 | 698,024 | +0.58(+1.83%) |
Feb 19, 2008 | 32.85 | 32.85 | 31.68 | 31.84 | 576,568 | -0.74(-2.27%) |
Feb 18, 2008 | 31.27 | 32.59 | 31.15 | 32.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.27 | 32.59 | 31.15 | 32.58 | 713,139 | +1.56(+5.04%) |
Feb 14, 2008 | 31.65 | 31.65 | 31.02 | 31.02 | 386,243 | -0.45(-1.42%) |
Feb 13, 2008 | 31.51 | 31.80 | 31.32 | 31.47 | 260,627 | +0.09(+0.29%) |
Feb 12, 2008 | 31.56 | 31.59 | 31.19 | 31.38 | 310,243 | +0.05(+0.14%) |
Feb 11, 2008 | 30.97 | 31.37 | 30.80 | 31.33 | 375,508 | +0.51(+1.66%) |
Feb 08, 2008 | 31.19 | 31.25 | 30.72 | 30.82 | 407,441 | -0.41(-1.31%) |
Feb 07, 2008 | 30.44 | 31.23 | 30.36 | 31.23 | 369,149 | +0.66(+2.16%) |
Feb 06, 2008 | 31.28 | 31.41 | 30.45 | 30.57 | 381,792 | -0.60(-1.93%) |
Feb 05, 2008 | 30.66 | 31.33 | 30.66 | 31.17 | 386,716 | +0.01(+0.04%) |
Feb 04, 2008 | 31.53 | 31.60 | 31.07 | 31.16 | 267,651 | -0.32(-1.01%) |
Feb 01, 2008 | 30.52 | 31.66 | 30.51 | 31.47 | 559,158 | +1.15(+3.78%) |
Jan 31, 2008 | 29.95 | 30.57 | 29.68 | 30.33 | 416,578 | +0.38(+1.28%) |
Jan 30, 2008 | 30.11 | 30.52 | 29.92 | 29.94 | 222,303 | -0.32(-1.05%) |
Jan 29, 2008 | 30.16 | 30.31 | 29.94 | 30.26 | 344,903 | +0.32(+1.08%) |
Jan 28, 2008 | 29.15 | 29.94 | 29.11 | 29.94 | 300,286 | +0.74(+2.53%) |
Jan 25, 2008 | 29.76 | 29.76 | 29.17 | 29.20 | 292,784 | -0.30(-1.01%) |
Jan 24, 2008 | 29.68 | 29.87 | 29.19 | 29.50 | 528,672 | -0.07(-0.24%) |
Jan 23, 2008 | 28.94 | 29.70 | 28.39 | 29.57 | 661,928 | +0.62(+2.13%) |
Jan 22, 2008 | 28.09 | 29.17 | 27.71 | 28.95 | 505,666 | -0.25(-0.84%) |
Jan 21, 2008 | 30.03 | 30.03 | 29.07 | 29.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.03 | 30.03 | 29.07 | 29.20 | 472,034 | -0.66(-2.21%) |
Jan 17, 2008 | 30.14 | 30.38 | 29.84 | 29.86 | 351,789 | -0.10(-0.35%) |
Jan 16, 2008 | 29.75 | 30.37 | 29.75 | 29.96 | 345,066 | +0.14(+0.48%) |
Jan 15, 2008 | 30.32 | 30.48 | 29.54 | 29.82 | 637,794 | -0.77(-2.52%) |
Jan 14, 2008 | 31.32 | 31.32 | 30.51 | 30.59 | 364,748 | -0.57(-1.83%) |
Jan 11, 2008 | 31.67 | 31.71 | 31.14 | 31.16 | 265,079 | -0.71(-2.22%) |
Jan 10, 2008 | 31.45 | 31.95 | 31.44 | 31.87 | 259,001 | +0.34(+1.09%) |
Jan 09, 2008 | 31.85 | 32.01 | 31.23 | 31.52 | 410,330 | -0.41(-1.30%) |
Jan 08, 2008 | 32.15 | 32.41 | 31.89 | 31.94 | 395,847 | +0.02(+0.06%) |
Jan 07, 2008 | 31.79 | 32.06 | 31.64 | 31.92 | 322,865 | +0.10(+0.31%) |
Jan 04, 2008 | 32.10 | 32.12 | 31.67 | 31.82 | 391,194 | -0.41(-1.27%) |
Jan 03, 2008 | 33.16 | 33.24 | 32.16 | 32.23 | 520,780 | -0.82(-2.47%) |
Jan 02, 2008 | 33.28 | 33.28 | 32.83 | 33.05 | 554,563 | -0.30(-0.89%) |
Jan 01, 2008 | 33.20 | 33.58 | 33.13 | 33.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.20 | 33.58 | 33.13 | 33.35 | 662,236 | +0.10(+0.29%) |
Dec 28, 2007 | 33.13 | 33.45 | 32.78 | 33.25 | 390,607 | +0.25(+0.77%) |
Dec 27, 2007 | 33.26 | 33.33 | 32.94 | 33.00 | 319,471 | -0.16(-0.47%) |
Dec 26, 2007 | 33.44 | 33.46 | 33.07 | 33.15 | 327,030 | -0.12(-0.37%) |
Dec 24, 2007 | 32.88 | 33.57 | 32.78 | 33.28 | 309,907 | +0.41(+1.24%) |
Dec 21, 2007 | 33.17 | 33.22 | 32.71 | 32.87 | 703,001 | +0.11(+0.34%) |
Dec 20, 2007 | 32.75 | 32.85 | 32.41 | 32.76 | 439,365 | +0.21(+0.64%) |
Dec 19, 2007 | 32.35 | 32.79 | 32.35 | 32.55 | 386,767 | +0.08(+0.24%) |
Dec 18, 2007 | 32.24 | 32.57 | 31.85 | 32.47 | 404,780 | +0.46(+1.44%) |
Dec 17, 2007 | 32.37 | 32.46 | 31.97 | 32.01 | 444,530 | -0.45(-1.40%) |
Dec 14, 2007 | 32.91 | 33.13 | 32.39 | 32.46 | 416,724 | -0.41(-1.26%) |
Dec 13, 2007 | 32.05 | 32.89 | 31.93 | 32.88 | 638,196 | +0.75(+2.32%) |
Dec 12, 2007 | 33.16 | 33.16 | 31.97 | 32.13 | 580,837 | -0.35(-1.08%) |
Dec 11, 2007 | 33.29 | 33.44 | 32.41 | 32.48 | 426,682 | -0.80(-2.41%) |
Dec 10, 2007 | 33.94 | 33.96 | 32.95 | 33.29 | 489,435 | -0.49(-1.44%) |
Dec 07, 2007 | 33.39 | 33.79 | 33.36 | 33.77 | 366,675 | +0.51(+1.54%) |
Dec 06, 2007 | 32.55 | 33.44 | 32.55 | 33.26 | 540,220 | +0.60(+1.85%) |
Dec 05, 2007 | 32.48 | 32.89 | 32.34 | 32.66 | 495,644 | +0.52(+1.61%) |
Dec 04, 2007 | 31.52 | 32.34 | 31.52 | 32.14 | 438,834 | +0.41(+1.31%) |