Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.86 | 33.86 | 32.68 | 32.73 | 1,197,269 | -1.56(-4.54%) |
Feb 28, 2008 | 35.01 | 35.02 | 34.28 | 34.29 | 746,122 | -0.99(-2.80%) |
Feb 27, 2008 | 35.08 | 35.58 | 34.69 | 35.28 | 1,435,675 | -0.03(-0.07%) |
Feb 26, 2008 | 34.81 | 35.56 | 34.76 | 35.30 | 1,331,683 | +0.40(+1.16%) |
Feb 25, 2008 | 34.85 | 35.09 | 33.98 | 34.90 | 1,451,627 | -0.04(-0.13%) |
Feb 22, 2008 | 34.26 | 34.96 | 33.71 | 34.94 | 1,292,715 | +0.85(+2.50%) |
Feb 21, 2008 | 34.73 | 34.89 | 33.98 | 34.09 | 835,778 | -0.43(-1.24%) |
Feb 20, 2008 | 32.88 | 34.59 | 32.88 | 34.52 | 1,248,695 | +1.43(+4.31%) |
Feb 19, 2008 | 34.27 | 34.44 | 33.04 | 33.09 | 687,317 | -0.72(-2.14%) |
Feb 18, 2008 | 33.55 | 33.87 | 33.07 | 33.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.55 | 33.87 | 33.07 | 33.82 | 593,105 | +0.31(+0.94%) |
Feb 14, 2008 | 34.46 | 34.46 | 33.41 | 33.50 | 810,936 | -1.01(-2.91%) |
Feb 13, 2008 | 34.59 | 34.91 | 33.75 | 34.51 | 760,340 | +0.25(+0.73%) |
Feb 12, 2008 | 34.62 | 34.81 | 33.91 | 34.26 | 786,281 | -0.01(-0.02%) |
Feb 11, 2008 | 34.45 | 34.62 | 33.77 | 34.26 | 962,492 | -0.22(-0.63%) |
Feb 08, 2008 | 35.10 | 35.19 | 34.19 | 34.48 | 1,411,219 | -0.68(-1.93%) |
Feb 07, 2008 | 34.12 | 35.62 | 34.07 | 35.16 | 913,173 | +0.90(+2.64%) |
Feb 06, 2008 | 34.71 | 35.12 | 34.12 | 34.26 | 699,155 | -0.31(-0.91%) |
Feb 05, 2008 | 34.69 | 35.30 | 34.26 | 34.57 | 994,306 | -0.67(-1.89%) |
Feb 04, 2008 | 35.81 | 35.84 | 35.05 | 35.24 | 1,003,200 | -0.50(-1.40%) |
Feb 01, 2008 | 35.03 | 35.74 | 34.69 | 35.74 | 1,116,608 | +0.87(+2.50%) |
Jan 31, 2008 | 33.46 | 35.06 | 32.70 | 34.87 | 1,432,836 | +0.98(+2.89%) |
Jan 30, 2008 | 34.26 | 34.87 | 33.85 | 33.89 | 1,396,099 | -0.59(-1.71%) |
Jan 29, 2008 | 34.30 | 34.51 | 33.33 | 34.48 | 1,016,396 | +0.37(+1.07%) |
Jan 28, 2008 | 33.03 | 34.13 | 32.52 | 34.11 | 1,507,793 | +1.08(+3.26%) |
Jan 25, 2008 | 33.64 | 34.02 | 32.70 | 33.04 | 1,373,250 | -0.30(-0.90%) |
Jan 24, 2008 | 33.20 | 34.35 | 32.73 | 33.34 | 2,585,702 | -0.10(-0.29%) |
Jan 23, 2008 | 30.26 | 33.56 | 29.40 | 33.43 | 2,551,213 | +3.23(+10.68%) |
Jan 22, 2008 | 28.17 | 31.08 | 27.47 | 30.20 | 1,794,683 | +1.15(+3.94%) |
Jan 21, 2008 | 29.53 | 29.84 | 28.74 | 29.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.53 | 29.84 | 28.74 | 29.06 | 1,099,385 | -0.29(-0.98%) |
Jan 17, 2008 | 30.75 | 30.75 | 29.30 | 29.35 | 828,935 | -1.34(-4.36%) |
Jan 16, 2008 | 29.89 | 31.30 | 29.89 | 30.69 | 1,304,932 | +0.61(+2.04%) |
Jan 15, 2008 | 29.85 | 30.33 | 29.18 | 30.07 | 1,277,637 | -0.06(-0.19%) |
Jan 14, 2008 | 30.51 | 30.51 | 29.72 | 30.13 | 609,129 | -0.11(-0.36%) |
Jan 11, 2008 | 30.24 | 30.75 | 29.81 | 30.24 | 786,613 | -0.26(-0.84%) |
Jan 10, 2008 | 29.85 | 31.01 | 29.30 | 30.49 | 1,113,059 | +0.48(+1.60%) |
Jan 09, 2008 | 29.93 | 30.29 | 28.93 | 30.01 | 1,162,973 | +0.11(+0.36%) |
Jan 08, 2008 | 31.04 | 31.18 | 29.85 | 29.90 | 895,988 | -0.99(-3.19%) |
Jan 07, 2008 | 30.28 | 31.34 | 30.06 | 30.89 | 1,096,160 | +0.80(+2.66%) |
Jan 04, 2008 | 30.68 | 30.74 | 29.87 | 30.09 | 1,025,393 | -0.95(-3.05%) |
Jan 03, 2008 | 31.44 | 31.64 | 31.01 | 31.04 | 862,510 | -0.41(-1.30%) |
Jan 02, 2008 | 32.75 | 32.75 | 31.07 | 31.45 | 1,083,643 | -0.99(-3.06%) |
Jan 01, 2008 | 32.22 | 32.87 | 32.02 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.22 | 32.87 | 32.02 | 32.44 | 535,739 | +0.28(+0.88%) |
Dec 28, 2007 | 32.61 | 32.77 | 32.09 | 32.16 | 378,895 | -0.20(-0.63%) |
Dec 27, 2007 | 33.18 | 33.18 | 32.27 | 32.36 | 569,219 | -0.60(-1.81%) |
Dec 26, 2007 | 33.28 | 33.28 | 32.77 | 32.96 | 478,483 | -0.30(-0.90%) |
Dec 24, 2007 | 33.16 | 33.37 | 32.93 | 33.26 | 323,553 | +0.36(+1.09%) |
Dec 21, 2007 | 32.88 | 32.98 | 32.32 | 32.90 | 873,754 | +0.33(+1.02%) |
Dec 20, 2007 | 32.72 | 32.72 | 31.96 | 32.57 | 656,570 | +0.15(+0.47%) |
Dec 19, 2007 | 32.59 | 32.89 | 32.13 | 32.41 | 523,003 | -0.13(-0.41%) |
Dec 18, 2007 | 32.34 | 32.88 | 32.02 | 32.55 | 976,514 | +0.44(+1.36%) |
Dec 17, 2007 | 31.81 | 32.62 | 31.59 | 32.11 | 817,378 | +0.20(+0.64%) |
Dec 14, 2007 | 32.35 | 32.64 | 31.91 | 31.91 | 701,814 | -0.60(-1.83%) |
Dec 13, 2007 | 32.10 | 32.50 | 31.70 | 32.50 | 992,137 | +0.20(+0.63%) |
Dec 12, 2007 | 33.08 | 33.60 | 31.92 | 32.30 | 1,271,259 | -0.10(-0.30%) |
Dec 11, 2007 | 34.51 | 34.51 | 32.39 | 32.39 | 1,176,875 | -2.11(-6.11%) |
Dec 10, 2007 | 34.34 | 34.58 | 33.95 | 34.50 | 867,039 | +0.40(+1.16%) |
Dec 07, 2007 | 34.46 | 34.57 | 33.93 | 34.10 | 441,328 | -0.44(-1.26%) |
Dec 06, 2007 | 33.94 | 34.57 | 33.82 | 34.54 | 1,072,711 | +0.67(+1.97%) |
Dec 05, 2007 | 33.71 | 33.94 | 33.32 | 33.87 | 460,308 | +0.52(+1.56%) |
Dec 04, 2007 | 33.46 | 33.60 | 33.02 | 33.36 | 402,130 | -0.28(-0.84%) |