Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.70 | 28.88 | 28.22 | 28.31 | 198,569 | -0.78(-2.70%) |
Feb 28, 2008 | 29.22 | 29.38 | 29.03 | 29.10 | 189,739 | -0.39(-1.31%) |
Feb 27, 2008 | 29.17 | 29.83 | 29.17 | 29.48 | 270,029 | -0.22(-0.74%) |
Feb 26, 2008 | 29.41 | 29.87 | 29.34 | 29.70 | 498,416 | +0.26(+0.87%) |
Feb 25, 2008 | 28.70 | 29.53 | 28.70 | 29.45 | 421,080 | +0.54(+1.87%) |
Feb 22, 2008 | 28.81 | 28.93 | 28.34 | 28.91 | 645,036 | +0.17(+0.61%) |
Feb 21, 2008 | 29.38 | 29.42 | 28.71 | 28.73 | 699,991 | -0.35(-1.21%) |
Feb 20, 2008 | 28.71 | 29.18 | 28.23 | 29.09 | 517,814 | +0.34(+1.17%) |
Feb 19, 2008 | 29.03 | 29.16 | 28.66 | 28.75 | 267,442 | -0.09(-0.31%) |
Feb 18, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 234,990 | -0.00(-0.01%) |
Feb 14, 2008 | 29.73 | 29.73 | 28.82 | 28.84 | 221,149 | -0.45(-1.54%) |
Feb 13, 2008 | 29.00 | 29.36 | 28.85 | 29.29 | 102,727 | +0.32(+1.12%) |
Feb 12, 2008 | 28.92 | 29.25 | 28.77 | 28.97 | 201,487 | +0.14(+0.48%) |
Feb 11, 2008 | 28.81 | 28.93 | 28.51 | 28.83 | 223,873 | +0.04(+0.15%) |
Feb 08, 2008 | 28.87 | 29.11 | 28.60 | 28.79 | 591,700 | -0.10(-0.35%) |
Feb 07, 2008 | 28.42 | 29.04 | 28.40 | 28.89 | 242,426 | +0.32(+1.12%) |
Feb 06, 2008 | 29.02 | 29.21 | 28.56 | 28.57 | 1,477,600 | -0.36(-1.26%) |
Feb 05, 2008 | 29.34 | 29.50 | 28.92 | 28.93 | 232,507 | -0.78(-2.63%) |
Feb 04, 2008 | 29.87 | 29.92 | 29.65 | 29.71 | 284,073 | -0.20(-0.68%) |
Feb 01, 2008 | 29.32 | 29.93 | 29.26 | 29.92 | 726,399 | +0.65(+2.21%) |
Jan 31, 2008 | 28.18 | 29.43 | 28.15 | 29.27 | 357,799 | +0.64(+2.24%) |
Jan 30, 2008 | 28.66 | 29.38 | 28.63 | 28.63 | 529,097 | -0.26(-0.88%) |
Jan 29, 2008 | 28.95 | 28.95 | 28.49 | 28.88 | 229,667 | +0.37(+1.30%) |
Jan 28, 2008 | 27.78 | 28.51 | 27.63 | 28.51 | 480,840 | +0.62(+2.22%) |
Jan 25, 2008 | 28.25 | 28.45 | 27.75 | 27.89 | 586,323 | -0.22(-0.77%) |
Jan 24, 2008 | 28.18 | 28.26 | 27.81 | 28.11 | 566,989 | +0.11(+0.40%) |
Jan 23, 2008 | 26.20 | 28.06 | 26.06 | 28.00 | 618,806 | +0.85(+3.13%) |
Jan 22, 2008 | 25.71 | 27.43 | 27.15 | 27.15 | 1,374,762 | +0.08(+0.30%) |
Jan 21, 2008 | 27.60 | 27.70 | 26.87 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.60 | 27.70 | 26.87 | 27.07 | 722,012 | -0.30(-1.09%) |
Jan 17, 2008 | 28.22 | 28.30 | 27.36 | 27.37 | 494,264 | -0.75(-2.67%) |
Jan 16, 2008 | 27.97 | 28.46 | 27.88 | 28.12 | 367,829 | +0.02(+0.08%) |
Jan 15, 2008 | 28.35 | 28.41 | 28.01 | 28.09 | 563,722 | -0.63(-2.20%) |
Jan 14, 2008 | 28.76 | 28.81 | 28.47 | 28.72 | 295,376 | +0.18(+0.63%) |
Jan 11, 2008 | 28.74 | 28.87 | 28.46 | 28.54 | 211,072 | -0.36(-1.23%) |
Jan 10, 2008 | 28.39 | 29.10 | 28.29 | 28.90 | 1,256,784 | +0.23(+0.81%) |
Jan 09, 2008 | 28.52 | 28.67 | 27.89 | 28.67 | 575,790 | +0.17(+0.58%) |
Jan 08, 2008 | 29.28 | 29.56 | 28.50 | 28.50 | 427,176 | -0.68(-2.34%) |
Jan 07, 2008 | 29.28 | 29.48 | 28.94 | 29.19 | 394,294 | -0.02(-0.05%) |
Jan 04, 2008 | 29.81 | 29.81 | 29.15 | 29.20 | 448,522 | -0.84(-2.79%) |
Jan 03, 2008 | 30.54 | 30.56 | 30.02 | 30.04 | 360,815 | -0.39(-1.28%) |
Jan 02, 2008 | 30.81 | 30.90 | 30.31 | 30.43 | 398,885 | -0.33(-1.07%) |
Jan 01, 2008 | 30.81 | 31.01 | 30.75 | 30.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.81 | 31.01 | 30.75 | 30.76 | 322,196 | -0.17(-0.55%) |
Dec 28, 2007 | 31.25 | 31.29 | 30.91 | 30.93 | 1,003,285 | -0.09(-0.29%) |
Dec 27, 2007 | 31.52 | 31.52 | 31.02 | 31.02 | 337,277 | -0.68(-2.16%) |
Dec 26, 2007 | 31.69 | 31.77 | 31.56 | 31.70 | 201,746 | -0.15(-0.46%) |
Dec 24, 2007 | 31.42 | 31.85 | 31.32 | 31.85 | 219,851 | +0.39(+1.24%) |
Dec 21, 2007 | 31.32 | 31.47 | 31.21 | 31.46 | 374,006 | +0.40(+1.29%) |
Dec 20, 2007 | 30.76 | 31.06 | 30.44 | 31.06 | 321,759 | +0.51(+1.66%) |
Dec 19, 2007 | 30.52 | 30.71 | 30.40 | 30.55 | 280,116 | +0.02(+0.06%) |
Dec 18, 2007 | 30.59 | 30.60 | 30.06 | 30.53 | 407,113 | +0.19(+0.62%) |
Dec 17, 2007 | 30.65 | 30.76 | 30.32 | 30.34 | 395,732 | -0.47(-1.54%) |
Dec 14, 2007 | 31.04 | 31.30 | 30.78 | 30.82 | 244,940 | -0.56(-1.78%) |
Dec 13, 2007 | 31.26 | 31.37 | 30.99 | 31.37 | 248,561 | +0.00(+0.00%) |
Dec 12, 2007 | 31.88 | 32.10 | 28.74 | 31.37 | 154,671 | +0.07(+0.23%) |
Dec 11, 2007 | 32.39 | 32.46 | 31.24 | 31.30 | 486,523 | -1.02(-3.15%) |
Dec 10, 2007 | 32.06 | 32.37 | 32.00 | 32.32 | 175,886 | +0.29(+0.92%) |
Dec 07, 2007 | 32.11 | 32.12 | 31.93 | 32.02 | 177,174 | +0.03(+0.10%) |
Dec 06, 2007 | 31.21 | 32.02 | 31.21 | 31.99 | 404,009 | +0.68(+2.19%) |
Dec 05, 2007 | 31.18 | 31.42 | 31.09 | 31.31 | 313,482 | +0.43(+1.40%) |
Dec 04, 2007 | 30.66 | 30.97 | 30.66 | 30.88 | 288,031 | -0.13(-0.42%) |