Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.01 | 33.72 | 32.75 | 33.32 | 786,575 | -0.03(-0.09%) |
Feb 28, 2008 | 33.04 | 33.40 | 32.66 | 33.35 | 614,420 | -0.03(-0.09%) |
Feb 27, 2008 | 32.38 | 33.49 | 32.21 | 33.38 | 667,586 | +0.80(+2.46%) |
Feb 26, 2008 | 33.02 | 33.25 | 31.56 | 32.58 | 1,488,217 | -0.49(-1.48%) |
Feb 25, 2008 | 33.36 | 33.42 | 32.05 | 33.07 | 2,512,193 | +3.69(+12.56%) |
Feb 22, 2008 | 29.59 | 29.59 | 28.97 | 29.38 | 623,547 | -0.01(-0.03%) |
Feb 21, 2008 | 30.10 | 30.10 | 29.33 | 29.39 | 369,676 | -0.61(-2.03%) |
Feb 20, 2008 | 29.66 | 30.13 | 29.63 | 30.00 | 698,057 | +0.16(+0.54%) |
Feb 19, 2008 | 30.18 | 30.46 | 29.65 | 29.84 | 589,831 | -0.16(-0.53%) |
Feb 18, 2008 | 29.98 | 30.16 | 29.89 | 30.00 | 438,789 | +0.00(+0.00%) |
Feb 15, 2008 | 29.98 | 30.16 | 29.89 | 30.00 | 438,789 | -0.14(-0.46%) |
Feb 14, 2008 | 30.57 | 30.59 | 30.14 | 30.14 | 305,295 | -0.36(-1.18%) |
Feb 13, 2008 | 30.43 | 30.85 | 30.22 | 30.50 | 709,555 | +0.35(+1.16%) |
Feb 12, 2008 | 30.40 | 30.49 | 29.99 | 30.15 | 318,409 | -0.03(-0.10%) |
Feb 11, 2008 | 29.86 | 30.30 | 29.62 | 30.18 | 664,357 | +0.23(+0.77%) |
Feb 08, 2008 | 29.90 | 30.42 | 29.80 | 29.95 | 559,268 | -0.03(-0.10%) |
Feb 07, 2008 | 30.68 | 31.20 | 29.75 | 29.98 | 570,935 | -0.82(-2.66%) |
Feb 06, 2008 | 31.13 | 31.46 | 30.49 | 30.80 | 398,911 | -0.23(-0.74%) |
Feb 05, 2008 | 30.75 | 31.50 | 30.73 | 31.03 | 385,241 | -0.01(-0.03%) |
Feb 04, 2008 | 31.86 | 31.86 | 30.87 | 31.04 | 269,924 | -0.85(-2.67%) |
Feb 01, 2008 | 30.73 | 31.94 | 30.41 | 31.89 | 485,907 | +1.18(+3.84%) |
Jan 31, 2008 | 30.51 | 31.01 | 30.16 | 30.71 | 455,293 | -0.13(-0.42%) |
Jan 30, 2008 | 29.75 | 31.02 | 29.75 | 30.84 | 544,448 | +0.49(+1.61%) |
Jan 29, 2008 | 30.15 | 30.40 | 29.85 | 30.35 | 318,284 | +0.05(+0.17%) |
Jan 28, 2008 | 29.89 | 30.30 | 29.45 | 30.30 | 498,506 | +0.27(+0.90%) |
Jan 25, 2008 | 29.66 | 30.37 | 29.51 | 30.03 | 566,052 | +0.62(+2.11%) |
Jan 24, 2008 | 29.60 | 30.00 | 29.23 | 29.41 | 722,324 | -0.06(-0.20%) |
Jan 23, 2008 | 27.68 | 29.79 | 27.50 | 29.47 | 753,346 | +1.19(+4.21%) |
Jan 22, 2008 | 28.19 | 29.30 | 27.92 | 28.28 | 1,254,231 | -0.49(-1.70%) |
Jan 21, 2008 | 29.71 | 29.99 | 28.50 | 28.77 | 773,683 | +0.00(+0.00%) |
Jan 18, 2008 | 29.71 | 29.99 | 28.50 | 28.77 | 773,683 | -0.23(-0.79%) |
Jan 17, 2008 | 30.13 | 30.50 | 28.87 | 29.00 | 927,506 | -1.17(-3.88%) |
Jan 16, 2008 | 30.88 | 30.99 | 30.15 | 30.17 | 795,956 | -0.90(-2.90%) |
Jan 15, 2008 | 31.61 | 31.95 | 30.95 | 31.07 | 455,382 | -0.75(-2.36%) |
Jan 14, 2008 | 31.60 | 32.20 | 31.30 | 31.82 | 503,491 | +0.06(+0.19%) |
Jan 11, 2008 | 31.86 | 32.24 | 31.43 | 31.76 | 657,727 | -0.24(-0.75%) |
Jan 10, 2008 | 32.10 | 32.70 | 31.84 | 32.00 | 624,842 | -0.27(-0.84%) |
Jan 09, 2008 | 32.54 | 32.70 | 31.87 | 32.27 | 454,166 | -0.25(-0.77%) |
Jan 08, 2008 | 33.06 | 33.80 | 32.51 | 32.52 | 339,107 | -0.30(-0.91%) |
Jan 07, 2008 | 32.83 | 33.18 | 32.51 | 32.82 | 560,049 | +0.07(+0.21%) |
Jan 04, 2008 | 33.69 | 33.70 | 32.55 | 32.75 | 401,380 | -1.18(-3.48%) |
Jan 03, 2008 | 34.27 | 34.27 | 33.65 | 33.93 | 467,592 | -0.33(-0.96%) |
Jan 02, 2008 | 34.80 | 34.80 | 33.63 | 34.26 | 720,148 | -0.44(-1.27%) |
Jan 01, 2008 | 34.50 | 34.92 | 34.15 | 34.70 | 360,837 | +0.00(+0.00%) |
Dec 31, 2007 | 34.50 | 34.92 | 34.15 | 34.70 | 360,837 | -0.05(-0.14%) |
Dec 28, 2007 | 34.28 | 34.81 | 34.20 | 34.75 | 229,583 | +0.48(+1.40%) |
Dec 27, 2007 | 35.07 | 35.07 | 34.26 | 34.27 | 293,196 | -0.95(-2.70%) |
Dec 26, 2007 | 35.17 | 35.44 | 34.88 | 35.22 | 255,423 | +0.07(+0.20%) |
Dec 24, 2007 | 34.56 | 35.24 | 34.39 | 35.15 | 202,487 | +0.51(+1.47%) |
Dec 21, 2007 | 35.60 | 35.75 | 34.50 | 34.64 | 1,084,421 | -0.15(-0.43%) |
Dec 20, 2007 | 34.24 | 34.86 | 34.06 | 34.79 | 758,744 | +0.73(+2.14%) |
Dec 19, 2007 | 33.54 | 34.24 | 33.30 | 34.06 | 916,270 | +0.51(+1.52%) |
Dec 18, 2007 | 34.92 | 35.12 | 33.39 | 33.55 | 1,003,719 | -1.34(-3.84%) |
Dec 17, 2007 | 35.64 | 36.12 | 34.88 | 34.89 | 500,907 | -0.81(-2.27%) |
Dec 14, 2007 | 35.75 | 36.22 | 35.66 | 35.70 | 464,622 | -0.31(-0.86%) |
Dec 13, 2007 | 34.98 | 36.05 | 34.92 | 36.01 | 705,654 | +0.82(+2.33%) |
Dec 12, 2007 | 36.14 | 36.20 | 34.91 | 35.19 | 1,134,284 | -0.71(-1.98%) |
Dec 11, 2007 | 36.92 | 37.31 | 35.89 | 35.90 | 552,049 | -1.08(-2.92%) |
Dec 10, 2007 | 37.42 | 37.42 | 36.66 | 36.98 | 559,572 | -0.41(-1.10%) |
Dec 07, 2007 | 37.65 | 37.79 | 37.13 | 37.39 | 446,012 | -0.36(-0.95%) |
Dec 06, 2007 | 37.63 | 37.82 | 37.23 | 37.75 | 661,722 | +0.21(+0.56%) |
Dec 05, 2007 | 38.01 | 38.01 | 37.23 | 37.54 | 393,624 | -0.13(-0.35%) |
Dec 04, 2007 | 37.44 | 37.93 | 37.16 | 37.67 | 510,340 | +0.27(+0.72%) |