Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.21 | 29.30 | 28.79 | 29.17 | 1,313,334 | -0.21(-0.70%) |
Feb 28, 2008 | 29.48 | 29.61 | 29.19 | 29.37 | 497,152 | -0.55(-1.85%) |
Feb 27, 2008 | 29.89 | 30.29 | 29.85 | 29.93 | 792,587 | -0.63(-2.07%) |
Feb 26, 2008 | 30.30 | 30.76 | 30.08 | 30.56 | 646,140 | +0.26(+0.87%) |
Feb 25, 2008 | 29.73 | 30.35 | 29.66 | 30.29 | 788,246 | +0.97(+3.30%) |
Feb 22, 2008 | 29.25 | 29.34 | 28.91 | 29.33 | 235,143 | +0.27(+0.93%) |
Feb 21, 2008 | 29.26 | 29.39 | 29.00 | 29.06 | 227,227 | +0.26(+0.89%) |
Feb 20, 2008 | 28.51 | 28.90 | 28.26 | 28.80 | 397,884 | -0.04(-0.13%) |
Feb 19, 2008 | 29.27 | 29.30 | 28.77 | 28.84 | 310,730 | -0.93(-3.14%) |
Feb 18, 2008 | 29.18 | 29.80 | 29.06 | 29.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.18 | 29.80 | 29.06 | 29.77 | 417,701 | +0.55(+1.90%) |
Feb 14, 2008 | 29.42 | 29.63 | 29.19 | 29.22 | 264,788 | +0.44(+1.54%) |
Feb 13, 2008 | 28.36 | 28.84 | 28.20 | 28.77 | 683,080 | -0.21(-0.71%) |
Feb 12, 2008 | 28.82 | 29.13 | 28.47 | 28.98 | 359,252 | -0.08(-0.27%) |
Feb 11, 2008 | 29.04 | 29.12 | 28.62 | 29.06 | 526,286 | +0.05(+0.18%) |
Feb 08, 2008 | 29.25 | 29.25 | 28.63 | 29.01 | 981,074 | -0.79(-2.66%) |
Feb 07, 2008 | 29.88 | 30.06 | 29.33 | 29.80 | 1,042,081 | -2.85(-8.74%) |
Feb 06, 2008 | 33.46 | 33.46 | 32.58 | 32.65 | 538,711 | +0.49(+1.52%) |
Feb 05, 2008 | 32.92 | 32.99 | 32.16 | 32.16 | 460,353 | -1.07(-3.22%) |
Feb 04, 2008 | 33.33 | 33.43 | 33.16 | 33.23 | 411,952 | -0.53(-1.57%) |
Feb 01, 2008 | 33.75 | 33.86 | 33.29 | 33.76 | 328,797 | +0.35(+1.06%) |
Jan 31, 2008 | 32.39 | 33.72 | 32.39 | 33.41 | 1,012,127 | +0.45(+1.37%) |
Jan 30, 2008 | 32.94 | 33.55 | 32.71 | 32.96 | 655,452 | -0.06(-0.18%) |
Jan 29, 2008 | 33.05 | 33.20 | 32.78 | 33.01 | 408,896 | +0.19(+0.59%) |
Jan 28, 2008 | 32.74 | 32.88 | 32.22 | 32.82 | 425,120 | +0.51(+1.58%) |
Jan 25, 2008 | 32.97 | 32.97 | 32.21 | 32.31 | 460,035 | -0.11(-0.34%) |
Jan 24, 2008 | 31.65 | 32.48 | 31.65 | 32.42 | 402,304 | +0.62(+1.97%) |
Jan 23, 2008 | 31.15 | 31.95 | 30.33 | 31.80 | 1,062,923 | -0.15(-0.48%) |
Jan 22, 2008 | 30.83 | 32.34 | 30.80 | 31.95 | 1,117,228 | -2.72(-7.84%) |
Jan 21, 2008 | 34.61 | 35.43 | 34.35 | 34.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.61 | 35.43 | 34.35 | 34.67 | 541,973 | +0.21(+0.62%) |
Jan 17, 2008 | 35.19 | 35.41 | 34.35 | 34.46 | 405,401 | +0.08(+0.22%) |
Jan 16, 2008 | 34.79 | 34.98 | 34.10 | 34.38 | 494,276 | -0.01(-0.04%) |
Jan 15, 2008 | 35.15 | 35.29 | 34.28 | 34.39 | 361,795 | -0.21(-0.61%) |
Jan 14, 2008 | 34.91 | 34.98 | 34.55 | 34.60 | 251,906 | -0.54(-1.54%) |
Jan 11, 2008 | 35.40 | 35.40 | 34.92 | 35.15 | 620,420 | +0.02(+0.05%) |
Jan 10, 2008 | 34.80 | 35.29 | 34.72 | 35.13 | 1,129,154 | +0.61(+1.77%) |
Jan 09, 2008 | 34.45 | 34.66 | 33.99 | 34.51 | 840,784 | -0.15(-0.45%) |
Jan 08, 2008 | 34.89 | 35.45 | 34.62 | 34.67 | 1,152,591 | +1.12(+3.34%) |
Jan 07, 2008 | 33.74 | 33.84 | 33.17 | 33.55 | 3,967,018 | +0.17(+0.52%) |
Jan 04, 2008 | 34.02 | 34.08 | 33.30 | 33.37 | 1,559,552 | -0.73(-2.13%) |
Jan 03, 2008 | 34.15 | 34.33 | 34.02 | 34.10 | 1,473,742 | -0.15(-0.43%) |
Jan 02, 2008 | 34.79 | 34.79 | 33.92 | 34.25 | 1,297,596 | -0.49(-1.41%) |
Jan 01, 2008 | 34.44 | 35.11 | 34.44 | 34.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.44 | 35.11 | 34.44 | 34.74 | 461,020 | -0.09(-0.26%) |
Dec 28, 2007 | 35.38 | 35.40 | 34.70 | 34.83 | 960,285 | -0.75(-2.10%) |
Dec 27, 2007 | 35.38 | 35.87 | 35.38 | 35.58 | 1,688,328 | +0.46(+1.32%) |
Dec 26, 2007 | 34.24 | 35.22 | 33.97 | 35.11 | 570,998 | -0.48(-1.36%) |
Dec 24, 2007 | 36.07 | 36.07 | 35.44 | 35.60 | 175,697 | -0.14(-0.38%) |
Dec 21, 2007 | 35.55 | 35.80 | 35.55 | 35.73 | 281,271 | +0.18(+0.51%) |
Dec 20, 2007 | 35.73 | 35.78 | 35.34 | 35.55 | 403,701 | -0.24(-0.68%) |
Dec 19, 2007 | 35.99 | 36.20 | 35.60 | 35.80 | 247,209 | -0.23(-0.64%) |
Dec 18, 2007 | 36.14 | 36.44 | 35.73 | 36.03 | 616,960 | +0.14(+0.40%) |
Dec 17, 2007 | 36.72 | 36.72 | 35.80 | 35.89 | 492,402 | -0.90(-2.45%) |
Dec 14, 2007 | 37.23 | 37.38 | 36.74 | 36.79 | 606,718 | -0.95(-2.53%) |
Dec 13, 2007 | 37.77 | 37.78 | 37.41 | 37.74 | 186,174 | -0.42(-1.10%) |
Dec 12, 2007 | 38.69 | 38.85 | 37.83 | 38.16 | 264,825 | +0.73(+1.96%) |
Dec 11, 2007 | 38.03 | 38.35 | 37.37 | 37.43 | 200,531 | -0.82(-2.16%) |
Dec 10, 2007 | 37.99 | 38.37 | 37.90 | 38.25 | 334,566 | +0.06(+0.17%) |
Dec 07, 2007 | 37.94 | 38.28 | 37.79 | 38.19 | 215,431 | -0.21(-0.55%) |
Dec 06, 2007 | 38.04 | 38.44 | 37.89 | 38.40 | 205,653 | -0.34(-0.88%) |
Dec 05, 2007 | 38.43 | 38.89 | 38.38 | 38.74 | 412,083 | +0.69(+1.81%) |
Dec 04, 2007 | 37.99 | 38.18 | 37.83 | 38.05 | 243,762 | -0.26(-0.69%) |