Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.47 | 31.63 | 31.18 | 31.27 | 171,310 | -0.31(-0.98%) |
Feb 28, 2008 | 31.27 | 31.87 | 31.18 | 31.58 | 199,799 | -0.01(-0.04%) |
Feb 27, 2008 | 31.88 | 32.53 | 31.57 | 31.59 | 175,894 | -0.48(-1.51%) |
Feb 26, 2008 | 32.17 | 32.62 | 31.38 | 32.08 | 154,907 | +0.00(+0.00%) |
Feb 25, 2008 | 31.14 | 32.08 | 30.96 | 32.08 | 132,605 | +0.99(+3.17%) |
Feb 22, 2008 | 30.92 | 31.17 | 30.43 | 31.09 | 129,010 | +0.17(+0.56%) |
Feb 21, 2008 | 31.13 | 31.65 | 30.68 | 30.92 | 161,301 | -0.05(-0.17%) |
Feb 20, 2008 | 30.08 | 30.97 | 29.97 | 30.97 | 87,559 | +0.74(+2.45%) |
Feb 19, 2008 | 30.40 | 30.45 | 29.76 | 30.23 | 91,130 | +0.05(+0.15%) |
Feb 18, 2008 | 29.46 | 30.18 | 29.42 | 30.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.46 | 30.18 | 29.42 | 30.18 | 87,093 | +0.32(+1.06%) |
Feb 14, 2008 | 31.12 | 31.27 | 29.78 | 29.87 | 110,846 | -1.24(-4.00%) |
Feb 13, 2008 | 30.47 | 31.18 | 30.31 | 31.11 | 133,667 | +0.91(+3.03%) |
Feb 12, 2008 | 29.47 | 30.58 | 29.44 | 30.20 | 189,401 | +0.82(+2.81%) |
Feb 11, 2008 | 30.05 | 30.10 | 29.37 | 29.37 | 165,499 | -0.76(-2.52%) |
Feb 08, 2008 | 30.53 | 30.69 | 29.73 | 30.13 | 157,886 | -0.50(-1.62%) |
Feb 07, 2008 | 30.04 | 30.87 | 29.93 | 30.63 | 224,830 | +0.53(+1.78%) |
Feb 06, 2008 | 31.40 | 31.40 | 30.02 | 30.09 | 144,379 | -1.11(-3.55%) |
Feb 05, 2008 | 30.56 | 32.17 | 30.56 | 31.20 | 128,855 | -0.99(-3.08%) |
Feb 04, 2008 | 32.63 | 32.66 | 31.59 | 32.19 | 106,965 | -0.51(-1.56%) |
Feb 01, 2008 | 31.97 | 32.71 | 31.72 | 32.70 | 110,535 | +0.79(+2.46%) |
Jan 31, 2008 | 30.18 | 32.37 | 30.18 | 31.92 | 293,261 | +1.18(+3.83%) |
Jan 30, 2008 | 30.43 | 31.33 | 29.97 | 30.74 | 161,612 | +0.21(+0.68%) |
Jan 29, 2008 | 30.92 | 30.98 | 30.05 | 30.53 | 288,293 | +0.39(+1.28%) |
Jan 28, 2008 | 30.24 | 30.24 | 29.17 | 30.15 | 247,328 | +0.55(+1.85%) |
Jan 25, 2008 | 29.63 | 30.35 | 25.98 | 29.60 | 465,871 | -0.03(-0.11%) |
Jan 24, 2008 | 30.20 | 30.64 | 29.46 | 29.63 | 248,395 | -0.73(-2.42%) |
Jan 23, 2008 | 26.49 | 30.53 | 26.49 | 30.36 | 278,513 | +1.86(+6.53%) |
Jan 22, 2008 | 27.70 | 28.69 | 27.57 | 28.50 | 323,084 | +0.23(+0.80%) |
Jan 21, 2008 | 29.39 | 29.39 | 28.06 | 28.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.39 | 29.39 | 28.06 | 28.28 | 200,304 | -0.61(-2.12%) |
Jan 17, 2008 | 28.82 | 29.09 | 28.41 | 28.89 | 356,292 | +0.03(+0.11%) |
Jan 16, 2008 | 28.31 | 29.27 | 28.21 | 28.86 | 184,278 | +0.58(+2.05%) |
Jan 15, 2008 | 28.02 | 28.61 | 28.00 | 28.28 | 401,158 | +0.05(+0.16%) |
Jan 14, 2008 | 28.86 | 28.86 | 27.80 | 28.23 | 230,231 | -0.40(-1.39%) |
Jan 11, 2008 | 28.18 | 28.92 | 27.86 | 28.63 | 541,292 | +0.45(+1.60%) |
Jan 10, 2008 | 28.58 | 28.92 | 27.00 | 28.18 | 733,848 | -0.68(-2.34%) |
Jan 09, 2008 | 28.89 | 28.98 | 27.80 | 28.86 | 463,274 | -0.88(-2.97%) |
Jan 08, 2008 | 31.05 | 31.59 | 29.69 | 29.74 | 346,356 | -1.24(-4.01%) |
Jan 07, 2008 | 31.56 | 32.23 | 30.79 | 30.98 | 739,907 | -0.42(-1.33%) |
Jan 04, 2008 | 32.05 | 32.07 | 31.12 | 31.40 | 342,164 | -1.00(-3.08%) |
Jan 03, 2008 | 33.44 | 33.91 | 32.37 | 32.40 | 187,477 | -1.09(-3.27%) |
Jan 02, 2008 | 33.75 | 34.10 | 33.37 | 33.49 | 182,881 | -0.35(-1.05%) |
Jan 01, 2008 | 33.14 | 33.85 | 33.14 | 33.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.14 | 33.85 | 33.14 | 33.85 | 133,822 | +0.52(+1.55%) |
Dec 28, 2007 | 33.69 | 33.88 | 33.18 | 33.33 | 108,083 | -0.19(-0.58%) |
Dec 27, 2007 | 33.88 | 34.20 | 33.13 | 33.53 | 176,360 | -0.68(-1.98%) |
Dec 26, 2007 | 34.65 | 34.79 | 34.15 | 34.20 | 517,365 | -0.57(-1.63%) |
Dec 24, 2007 | 34.07 | 34.91 | 34.07 | 34.77 | 63,185 | +0.79(+2.33%) |
Dec 21, 2007 | 34.62 | 34.62 | 33.74 | 33.98 | 383,576 | +0.06(+0.19%) |
Dec 20, 2007 | 34.36 | 34.75 | 33.77 | 33.91 | 250,413 | -0.45(-1.31%) |
Dec 19, 2007 | 33.76 | 35.14 | 33.56 | 34.36 | 460,928 | +0.61(+1.79%) |
Dec 18, 2007 | 33.59 | 34.20 | 32.69 | 33.76 | 273,545 | +0.36(+1.08%) |
Dec 17, 2007 | 33.73 | 34.09 | 33.37 | 33.40 | 196,698 | -0.47(-1.39%) |
Dec 14, 2007 | 34.20 | 34.94 | 33.87 | 33.87 | 145,156 | -0.66(-1.90%) |
Dec 13, 2007 | 34.49 | 34.65 | 34.06 | 34.53 | 175,739 | -0.23(-0.65%) |
Dec 12, 2007 | 35.59 | 35.70 | 34.24 | 34.75 | 172,976 | -0.46(-1.30%) |
Dec 11, 2007 | 37.26 | 37.58 | 35.21 | 35.21 | 219,829 | -1.84(-4.96%) |
Dec 10, 2007 | 36.72 | 37.39 | 36.62 | 37.04 | 169,219 | +0.49(+1.34%) |
Dec 07, 2007 | 36.17 | 36.78 | 36.11 | 36.55 | 134,285 | +0.55(+1.52%) |
Dec 06, 2007 | 34.73 | 36.10 | 34.62 | 36.01 | 132,425 | +1.28(+3.69%) |
Dec 05, 2007 | 34.36 | 34.91 | 34.07 | 34.73 | 88,490 | +0.72(+2.12%) |
Dec 04, 2007 | 34.27 | 34.58 | 33.80 | 34.00 | 134,909 | -0.59(-1.69%) |