Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.34 | 34.34 | 33.47 | 33.55 | 525,845 | -0.96(-2.78%) |
Feb 28, 2008 | 34.35 | 34.67 | 34.34 | 34.51 | 355,258 | -0.29(-0.82%) |
Feb 27, 2008 | 34.34 | 34.89 | 34.20 | 34.79 | 397,225 | +0.05(+0.14%) |
Feb 26, 2008 | 34.16 | 34.79 | 33.90 | 34.74 | 360,658 | +0.55(+1.62%) |
Feb 25, 2008 | 33.87 | 34.19 | 33.49 | 34.19 | 300,468 | +0.55(+1.63%) |
Feb 22, 2008 | 33.57 | 33.64 | 32.93 | 33.64 | 313,077 | +0.37(+1.12%) |
Feb 21, 2008 | 33.69 | 33.71 | 33.14 | 33.27 | 237,595 | -0.04(-0.13%) |
Feb 20, 2008 | 32.79 | 33.42 | 32.65 | 33.31 | 456,268 | +0.02(+0.07%) |
Feb 19, 2008 | 34.03 | 34.03 | 33.17 | 33.29 | 446,510 | +0.35(+1.06%) |
Feb 18, 2008 | 32.88 | 32.97 | 32.63 | 32.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.88 | 32.97 | 32.63 | 32.94 | 303,714 | +0.04(+0.11%) |
Feb 14, 2008 | 33.00 | 33.31 | 32.75 | 32.90 | 435,362 | -0.25(-0.75%) |
Feb 13, 2008 | 33.14 | 33.15 | 32.58 | 33.15 | 603,722 | +0.43(+1.31%) |
Feb 12, 2008 | 32.80 | 33.05 | 32.46 | 32.72 | 430,716 | +0.38(+1.17%) |
Feb 11, 2008 | 32.80 | 32.80 | 31.75 | 32.34 | 362,207 | +0.21(+0.66%) |
Feb 08, 2008 | 32.28 | 32.28 | 31.75 | 32.13 | 482,809 | -0.17(-0.54%) |
Feb 07, 2008 | 32.27 | 32.45 | 31.80 | 32.31 | 770,290 | -0.01(-0.04%) |
Feb 06, 2008 | 32.95 | 32.95 | 32.09 | 32.32 | 663,420 | -0.11(-0.33%) |
Feb 05, 2008 | 32.85 | 33.14 | 32.22 | 32.42 | 908,942 | -1.47(-4.33%) |
Feb 04, 2008 | 34.53 | 34.53 | 33.72 | 33.89 | 492,202 | -0.18(-0.53%) |
Feb 01, 2008 | 34.04 | 34.08 | 33.62 | 34.07 | 651,195 | +0.45(+1.33%) |
Jan 31, 2008 | 32.65 | 33.74 | 32.40 | 33.62 | 552,747 | +0.46(+1.39%) |
Jan 30, 2008 | 33.51 | 33.85 | 32.88 | 33.16 | 584,385 | -0.26(-0.78%) |
Jan 29, 2008 | 34.03 | 34.03 | 33.01 | 33.42 | 384,033 | +0.28(+0.85%) |
Jan 28, 2008 | 32.70 | 33.18 | 32.32 | 33.14 | 465,771 | +0.81(+2.49%) |
Jan 25, 2008 | 34.20 | 34.23 | 32.34 | 32.34 | 500,791 | -0.48(-1.48%) |
Jan 24, 2008 | 33.46 | 33.46 | 32.42 | 32.82 | 741,041 | +0.44(+1.36%) |
Jan 23, 2008 | 31.61 | 32.38 | 30.48 | 32.38 | 1,563,046 | +0.17(+0.52%) |
Jan 22, 2008 | 31.02 | 32.90 | 30.56 | 32.21 | 1,667,105 | -1.05(-3.16%) |
Jan 21, 2008 | 33.72 | 33.82 | 32.84 | 33.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.72 | 33.82 | 32.84 | 33.26 | 548,880 | +0.22(+0.68%) |
Jan 17, 2008 | 34.04 | 34.08 | 32.75 | 33.04 | 923,476 | -0.68(-2.03%) |
Jan 16, 2008 | 34.31 | 34.31 | 33.33 | 33.72 | 776,117 | -0.80(-2.32%) |
Jan 15, 2008 | 35.55 | 35.55 | 34.31 | 34.53 | 1,291,136 | -1.06(-2.99%) |
Jan 14, 2008 | 35.56 | 35.66 | 35.35 | 35.59 | 284,059 | +0.35(+1.01%) |
Jan 11, 2008 | 35.92 | 35.92 | 34.95 | 35.23 | 1,058,912 | -0.62(-1.73%) |
Jan 10, 2008 | 35.87 | 35.94 | 35.20 | 35.86 | 436,880 | +0.09(+0.26%) |
Jan 09, 2008 | 35.91 | 35.91 | 35.18 | 35.76 | 1,647,867 | +0.26(+0.74%) |
Jan 08, 2008 | 35.76 | 36.19 | 35.33 | 35.50 | 336,080 | +0.09(+0.26%) |
Jan 07, 2008 | 35.97 | 35.97 | 35.33 | 35.41 | 350,926 | +0.04(+0.11%) |
Jan 04, 2008 | 36.15 | 36.32 | 35.37 | 35.37 | 1,088,801 | -1.03(-2.82%) |
Jan 03, 2008 | 36.72 | 36.72 | 36.26 | 36.40 | 730,391 | +0.08(+0.22%) |
Jan 02, 2008 | 36.78 | 36.83 | 36.19 | 36.32 | 1,130,398 | -0.13(-0.36%) |
Jan 01, 2008 | 36.95 | 36.95 | 36.38 | 36.45 | 642,024 | +0.00(+0.00%) |
Dec 31, 2007 | 36.95 | 36.95 | 36.38 | 36.45 | 642,024 | -0.32(-0.86%) |
Dec 28, 2007 | 36.35 | 36.81 | 36.35 | 36.76 | 461,930 | +0.35(+0.96%) |
Dec 27, 2007 | 36.90 | 36.90 | 36.24 | 36.42 | 481,807 | -0.30(-0.83%) |
Dec 26, 2007 | 36.64 | 36.93 | 36.45 | 36.72 | 459,889 | +0.08(+0.22%) |
Dec 24, 2007 | 37.01 | 37.01 | 36.45 | 36.64 | 325,400 | +0.07(+0.20%) |
Dec 21, 2007 | 36.86 | 36.86 | 36.33 | 36.56 | 443,374 | +0.60(+1.68%) |
Dec 20, 2007 | 36.38 | 36.38 | 35.71 | 35.96 | 396,872 | +0.14(+0.40%) |
Dec 19, 2007 | 35.64 | 36.01 | 35.55 | 35.82 | 401,301 | -0.10(-0.28%) |
Dec 18, 2007 | 35.76 | 36.56 | 35.35 | 35.92 | 465,466 | +0.17(+0.47%) |
Dec 17, 2007 | 36.65 | 36.65 | 35.45 | 35.75 | 1,049,982 | -0.75(-2.06%) |
Dec 14, 2007 | 37.38 | 37.38 | 36.33 | 36.50 | 513,884 | -0.89(-2.38%) |
Dec 13, 2007 | 38.06 | 38.06 | 36.91 | 37.39 | 657,110 | -0.58(-1.52%) |
Dec 12, 2007 | 38.64 | 38.64 | 37.62 | 37.97 | 497,343 | +0.55(+1.48%) |
Dec 11, 2007 | 38.55 | 38.55 | 37.16 | 37.42 | 522,914 | -1.00(-2.61%) |
Dec 10, 2007 | 39.26 | 38.49 | 38.17 | 38.42 | 477,916 | +0.36(+0.95%) |
Dec 07, 2007 | 38.55 | 38.55 | 38.02 | 38.06 | 300,226 | -0.28(-0.73%) |
Dec 06, 2007 | 37.84 | 38.34 | 37.68 | 38.34 | 344,776 | +0.47(+1.23%) |
Dec 05, 2007 | 37.31 | 37.98 | 37.31 | 37.87 | 312,921 | +0.71(+1.91%) |
Dec 04, 2007 | 37.47 | 37.47 | 37.08 | 37.16 | 279,254 | -0.24(-0.63%) |