Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.46 | 37.36 | 35.52 | 35.78 | 1,371,361 | -0.64(-1.76%) |
Feb 28, 2008 | 36.27 | 37.13 | 35.54 | 36.42 | 895,933 | +0.14(+0.40%) |
Feb 27, 2008 | 35.53 | 36.91 | 35.29 | 36.27 | 1,300,848 | -0.14(-0.40%) |
Feb 26, 2008 | 37.15 | 37.66 | 36.25 | 36.42 | 1,731,758 | -0.74(-1.98%) |
Feb 25, 2008 | 35.09 | 37.46 | 34.51 | 37.15 | 1,910,486 | +2.15(+6.14%) |
Feb 22, 2008 | 34.54 | 35.24 | 34.06 | 35.00 | 1,378,905 | +0.63(+1.85%) |
Feb 21, 2008 | 35.11 | 35.14 | 34.28 | 34.37 | 990,985 | -0.54(-1.55%) |
Feb 20, 2008 | 34.14 | 35.42 | 33.75 | 34.91 | 1,588,919 | +0.49(+1.42%) |
Feb 19, 2008 | 34.61 | 36.05 | 34.29 | 34.42 | 2,379,298 | +0.03(+0.07%) |
Feb 18, 2008 | 33.95 | 35.00 | 33.38 | 34.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.95 | 35.00 | 33.38 | 34.39 | 1,861,791 | +0.26(+0.75%) |
Feb 14, 2008 | 33.32 | 34.26 | 33.17 | 34.14 | 1,878,429 | +0.55(+1.65%) |
Feb 13, 2008 | 31.99 | 33.86 | 31.99 | 33.58 | 1,991,299 | +1.36(+4.23%) |
Feb 12, 2008 | 30.01 | 33.28 | 29.89 | 32.22 | 3,785,024 | +3.30(+11.41%) |
Feb 11, 2008 | 27.34 | 29.28 | 27.34 | 28.92 | 1,864,777 | +2.11(+7.85%) |
Feb 08, 2008 | 27.04 | 27.30 | 26.61 | 26.81 | 647,315 | -0.05(-0.19%) |
Feb 07, 2008 | 25.49 | 26.91 | 25.47 | 26.86 | 1,532,734 | +1.35(+5.27%) |
Feb 06, 2008 | 25.42 | 26.16 | 25.30 | 25.52 | 784,911 | +0.38(+1.50%) |
Feb 05, 2008 | 26.18 | 26.47 | 25.14 | 25.14 | 716,617 | -1.46(-5.50%) |
Feb 04, 2008 | 26.32 | 26.73 | 26.18 | 26.61 | 1,395,812 | +0.16(+0.62%) |
Feb 01, 2008 | 26.29 | 26.71 | 26.17 | 26.44 | 766,177 | -0.23(-0.87%) |
Jan 31, 2008 | 26.10 | 27.00 | 25.78 | 26.68 | 974,465 | +0.19(+0.74%) |
Jan 30, 2008 | 26.71 | 27.58 | 26.40 | 26.48 | 757,537 | -0.29(-1.08%) |
Jan 29, 2008 | 26.81 | 27.17 | 26.47 | 26.77 | 523,934 | +0.06(+0.24%) |
Jan 28, 2008 | 26.08 | 26.96 | 26.03 | 26.71 | 1,002,116 | +0.62(+2.36%) |
Jan 25, 2008 | 25.75 | 26.68 | 25.75 | 26.09 | 1,246,783 | +0.83(+3.28%) |
Jan 24, 2008 | 25.14 | 25.39 | 24.59 | 25.26 | 1,165,189 | +0.31(+1.23%) |
Jan 23, 2008 | 23.11 | 25.04 | 22.36 | 24.95 | 1,016,784 | +1.33(+5.64%) |
Jan 22, 2008 | 22.35 | 23.88 | 22.18 | 23.62 | 686,978 | +0.30(+1.27%) |
Jan 21, 2008 | 24.36 | 24.92 | 22.95 | 23.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.36 | 24.92 | 22.95 | 23.33 | 803,921 | -1.38(-5.60%) |
Jan 17, 2008 | 25.63 | 25.63 | 24.60 | 24.71 | 487,152 | -0.89(-3.46%) |
Jan 16, 2008 | 26.46 | 26.46 | 25.31 | 25.59 | 432,485 | -0.89(-3.37%) |
Jan 15, 2008 | 26.49 | 26.98 | 26.35 | 26.49 | 511,127 | -0.40(-1.50%) |
Jan 14, 2008 | 26.41 | 27.56 | 26.32 | 26.89 | 849,733 | +0.89(+3.41%) |
Jan 11, 2008 | 25.57 | 26.45 | 25.37 | 26.00 | 547,450 | +0.28(+1.10%) |
Jan 10, 2008 | 25.05 | 25.95 | 24.74 | 25.72 | 591,361 | +0.49(+1.94%) |
Jan 09, 2008 | 24.82 | 25.24 | 24.01 | 25.23 | 749,343 | +0.52(+2.11%) |
Jan 08, 2008 | 25.16 | 25.69 | 24.65 | 24.71 | 638,453 | -0.45(-1.80%) |
Jan 07, 2008 | 25.36 | 25.93 | 24.86 | 25.16 | 614,780 | -0.01(-0.05%) |
Jan 04, 2008 | 24.87 | 25.39 | 24.74 | 25.17 | 518,494 | +0.03(+0.10%) |
Jan 03, 2008 | 25.52 | 25.58 | 25.05 | 25.15 | 584,519 | -0.27(-1.06%) |
Jan 02, 2008 | 25.77 | 25.80 | 25.26 | 25.42 | 692,387 | -0.35(-1.37%) |
Jan 01, 2008 | 25.99 | 26.15 | 25.63 | 25.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.99 | 26.15 | 25.63 | 25.77 | 599,793 | -0.25(-0.94%) |
Dec 28, 2007 | 26.30 | 26.85 | 25.97 | 26.02 | 563,360 | +0.02(+0.07%) |
Dec 27, 2007 | 26.93 | 27.03 | 26.00 | 26.00 | 483,175 | -1.19(-4.37%) |
Dec 26, 2007 | 27.34 | 27.94 | 27.04 | 27.18 | 838,662 | -0.03(-0.12%) |
Dec 24, 2007 | 27.03 | 27.37 | 26.96 | 27.22 | 453,583 | +0.41(+1.52%) |
Dec 21, 2007 | 26.71 | 27.03 | 26.35 | 26.81 | 978,493 | +0.55(+2.11%) |
Dec 20, 2007 | 25.86 | 26.25 | 25.40 | 26.25 | 550,314 | +0.64(+2.50%) |
Dec 19, 2007 | 24.90 | 26.02 | 24.78 | 25.61 | 866,295 | +0.72(+2.88%) |
Dec 18, 2007 | 23.49 | 25.14 | 23.49 | 24.90 | 603,452 | +1.36(+5.77%) |
Dec 17, 2007 | 24.47 | 24.47 | 23.54 | 23.54 | 475,830 | -0.79(-3.26%) |
Dec 14, 2007 | 23.90 | 24.80 | 23.83 | 24.33 | 491,925 | +0.27(+1.12%) |
Dec 13, 2007 | 23.92 | 24.09 | 23.36 | 24.06 | 352,875 | +0.28(+1.19%) |
Dec 12, 2007 | 24.00 | 24.54 | 23.49 | 23.78 | 381,727 | +0.38(+1.64%) |
Dec 11, 2007 | 24.05 | 24.49 | 23.36 | 23.39 | 357,489 | -0.59(-2.46%) |
Dec 10, 2007 | 24.00 | 24.08 | 23.73 | 23.99 | 98,323 | -0.01(-0.05%) |
Dec 07, 2007 | 23.68 | 24.16 | 23.58 | 24.00 | 157,211 | +0.33(+1.41%) |
Dec 06, 2007 | 23.00 | 23.82 | 23.00 | 23.66 | 249,303 | +0.67(+2.90%) |
Dec 05, 2007 | 23.13 | 23.15 | 22.63 | 23.00 | 127,916 | +0.17(+0.74%) |
Dec 04, 2007 | 22.89 | 23.12 | 22.57 | 22.83 | 194,893 | -0.21(-0.90%) |