Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.88 | 30.15 | 29.38 | 29.56 | 455,062 | -0.84(-2.75%) |
Feb 28, 2008 | 30.37 | 30.43 | 30.15 | 30.40 | 299,627 | -0.14(-0.45%) |
Feb 27, 2008 | 30.47 | 30.94 | 30.47 | 30.53 | 195,025 | -0.46(-1.49%) |
Feb 26, 2008 | 30.53 | 31.17 | 30.50 | 31.00 | 358,159 | +0.29(+0.93%) |
Feb 25, 2008 | 30.22 | 30.83 | 30.22 | 30.71 | 251,784 | +0.10(+0.34%) |
Feb 22, 2008 | 30.36 | 30.61 | 30.08 | 30.61 | 215,276 | +0.32(+1.06%) |
Feb 21, 2008 | 31.01 | 31.01 | 30.24 | 30.29 | 140,081 | -0.48(-1.57%) |
Feb 20, 2008 | 30.13 | 30.83 | 30.13 | 30.77 | 315,214 | +0.02(+0.07%) |
Feb 19, 2008 | 30.51 | 30.98 | 30.51 | 30.75 | 158,176 | +0.06(+0.21%) |
Feb 18, 2008 | 30.52 | 30.68 | 30.36 | 30.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.52 | 30.68 | 30.36 | 30.68 | 155,680 | +0.07(+0.24%) |
Feb 14, 2008 | 31.01 | 31.18 | 30.46 | 30.61 | 156,563 | -0.26(-0.84%) |
Feb 13, 2008 | 30.51 | 31.10 | 30.51 | 30.87 | 65,301 | +0.09(+0.28%) |
Feb 12, 2008 | 30.61 | 30.94 | 30.61 | 30.78 | 279,267 | +0.26(+0.86%) |
Feb 11, 2008 | 30.23 | 30.55 | 30.17 | 30.52 | 117,618 | +0.20(+0.67%) |
Feb 08, 2008 | 30.27 | 30.45 | 30.15 | 30.32 | 220,573 | -0.08(-0.26%) |
Feb 07, 2008 | 30.35 | 30.52 | 30.16 | 30.40 | 221,322 | -0.10(-0.33%) |
Feb 06, 2008 | 30.79 | 30.96 | 30.44 | 30.50 | 266,747 | -0.08(-0.26%) |
Feb 05, 2008 | 31.70 | 31.70 | 30.57 | 30.58 | 232,251 | -0.96(-3.03%) |
Feb 04, 2008 | 31.11 | 31.78 | 31.11 | 31.53 | 76,748 | +0.47(+1.53%) |
Feb 01, 2008 | 30.67 | 31.08 | 30.58 | 31.06 | 194,395 | +0.50(+1.63%) |
Jan 31, 2008 | 30.34 | 30.80 | 29.64 | 30.56 | 245,298 | +0.54(+1.78%) |
Jan 30, 2008 | 30.13 | 30.79 | 29.97 | 30.03 | 142,265 | -0.06(-0.20%) |
Jan 29, 2008 | 30.18 | 30.31 | 29.97 | 30.09 | 189,824 | +0.20(+0.68%) |
Jan 28, 2008 | 29.55 | 30.00 | 29.52 | 29.88 | 199,670 | +0.29(+0.99%) |
Jan 25, 2008 | 29.66 | 30.18 | 29.46 | 29.59 | 320,190 | -0.38(-1.28%) |
Jan 24, 2008 | 30.77 | 30.83 | 29.93 | 29.98 | 297,765 | -0.53(-1.73%) |
Jan 23, 2008 | 29.02 | 30.62 | 28.41 | 30.50 | 528,416 | +0.75(+2.53%) |
Jan 22, 2008 | 29.15 | 30.18 | 14.81 | 29.75 | 530,022 | -1.01(-3.27%) |
Jan 21, 2008 | 31.36 | 31.48 | 30.57 | 30.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.36 | 31.48 | 30.57 | 30.76 | 861,647 | -0.46(-1.48%) |
Jan 17, 2008 | 32.08 | 32.48 | 31.22 | 31.22 | 292,314 | -1.21(-3.74%) |
Jan 16, 2008 | 32.77 | 33.04 | 32.38 | 32.43 | 164,488 | -0.46(-1.38%) |
Jan 15, 2008 | 33.11 | 33.38 | 32.88 | 32.89 | 317,913 | -0.44(-1.31%) |
Jan 14, 2008 | 33.31 | 33.59 | 33.18 | 33.32 | 335,228 | +0.14(+0.43%) |
Jan 11, 2008 | 33.30 | 33.49 | 33.11 | 33.18 | 198,110 | -0.23(-0.70%) |
Jan 10, 2008 | 33.45 | 33.64 | 33.13 | 33.41 | 755,135 | -0.12(-0.34%) |
Jan 09, 2008 | 33.17 | 33.55 | 33.08 | 33.53 | 337,923 | +0.38(+1.15%) |
Jan 08, 2008 | 33.21 | 33.73 | 33.14 | 33.15 | 366,114 | -0.04(-0.14%) |
Jan 07, 2008 | 32.67 | 33.19 | 32.67 | 33.19 | 538,065 | +0.58(+1.78%) |
Jan 04, 2008 | 32.89 | 32.89 | 32.40 | 32.61 | 458,462 | -0.02(-0.07%) |
Jan 03, 2008 | 32.62 | 32.96 | 32.58 | 32.64 | 254,864 | +0.09(+0.29%) |
Jan 02, 2008 | 32.73 | 33.06 | 32.46 | 32.54 | 1,661,946 | -0.28(-0.86%) |
Jan 01, 2008 | 33.00 | 33.23 | 32.83 | 32.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.00 | 33.23 | 32.83 | 32.83 | 71,148 | -0.34(-1.03%) |
Dec 28, 2007 | 33.17 | 33.29 | 33.05 | 33.17 | 72,895 | +0.20(+0.61%) |
Dec 27, 2007 | 33.16 | 33.32 | 32.96 | 32.97 | 103,267 | -0.49(-1.47%) |
Dec 26, 2007 | 33.44 | 33.55 | 33.39 | 33.46 | 177,831 | -0.10(-0.29%) |
Dec 24, 2007 | 33.54 | 33.58 | 33.41 | 33.55 | 97,339 | +0.06(+0.19%) |
Dec 21, 2007 | 33.56 | 33.64 | 33.42 | 33.49 | 150,376 | +0.20(+0.61%) |
Dec 20, 2007 | 33.39 | 33.39 | 32.98 | 33.29 | 193,430 | +0.09(+0.28%) |
Dec 19, 2007 | 33.19 | 33.50 | 33.14 | 33.19 | 1,852,257 | -0.10(-0.30%) |
Dec 18, 2007 | 33.28 | 33.34 | 33.03 | 33.29 | 128,849 | +0.40(+1.21%) |
Dec 17, 2007 | 33.18 | 33.18 | 32.84 | 32.90 | 74,564 | -0.36(-1.09%) |
Dec 14, 2007 | 33.61 | 33.67 | 33.26 | 33.26 | 126,666 | -0.54(-1.61%) |
Dec 13, 2007 | 33.34 | 33.81 | 33.32 | 33.80 | 182,511 | +0.33(+0.99%) |
Dec 12, 2007 | 33.83 | 33.89 | 33.21 | 33.47 | 122,922 | +0.15(+0.44%) |
Dec 11, 2007 | 34.15 | 34.22 | 33.32 | 33.33 | 191,871 | -0.79(-2.30%) |
Dec 10, 2007 | 34.06 | 34.17 | 33.96 | 34.11 | 239,292 | +0.09(+0.25%) |
Dec 07, 2007 | 34.05 | 34.12 | 33.79 | 34.02 | 120,426 | +0.10(+0.30%) |
Dec 06, 2007 | 33.97 | 34.00 | 33.66 | 33.92 | 164,104 | -0.04(-0.12%) |
Dec 05, 2007 | 33.64 | 33.99 | 33.59 | 33.96 | 397,469 | +0.49(+1.47%) |
Dec 04, 2007 | 33.13 | 33.63 | 32.98 | 33.47 | 241,164 | +0.29(+0.86%) |