Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.81 | 30.81 | 30.04 | 30.19 | 628,683 | -1.01(-3.25%) |
Feb 28, 2008 | 31.69 | 31.69 | 30.85 | 31.20 | 599,632 | -0.55(-1.72%) |
Feb 27, 2008 | 31.41 | 32.28 | 31.18 | 31.75 | 635,884 | -0.04(-0.13%) |
Feb 26, 2008 | 31.70 | 32.28 | 31.64 | 31.79 | 688,746 | -0.03(-0.10%) |
Feb 25, 2008 | 31.12 | 31.90 | 30.65 | 31.82 | 463,815 | +0.59(+1.88%) |
Feb 22, 2008 | 31.04 | 31.30 | 30.45 | 31.24 | 531,351 | +0.29(+0.94%) |
Feb 21, 2008 | 31.41 | 31.79 | 30.79 | 30.95 | 387,474 | -0.23(-0.72%) |
Feb 20, 2008 | 30.92 | 31.41 | 30.70 | 31.17 | 522,097 | +0.16(+0.52%) |
Feb 19, 2008 | 31.61 | 31.68 | 30.86 | 31.01 | 750,175 | -0.35(-1.13%) |
Feb 18, 2008 | 30.83 | 31.43 | 30.11 | 31.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.83 | 31.43 | 30.11 | 31.37 | 872,881 | +0.22(+0.70%) |
Feb 14, 2008 | 31.92 | 32.07 | 30.87 | 31.15 | 721,742 | -0.64(-2.03%) |
Feb 13, 2008 | 31.69 | 31.99 | 31.26 | 31.79 | 762,620 | +0.42(+1.34%) |
Feb 12, 2008 | 30.61 | 31.61 | 30.46 | 31.37 | 6,346,053 | +0.86(+2.82%) |
Feb 11, 2008 | 29.23 | 30.81 | 29.23 | 30.51 | 1,391,529 | +1.23(+4.21%) |
Feb 08, 2008 | 27.75 | 29.47 | 27.28 | 29.28 | 1,020,823 | +1.54(+5.55%) |
Feb 07, 2008 | 27.84 | 28.80 | 27.68 | 27.74 | 753,575 | -0.37(-1.32%) |
Feb 06, 2008 | 28.60 | 28.93 | 28.02 | 28.11 | 511,108 | -0.15(-0.54%) |
Feb 05, 2008 | 28.65 | 28.76 | 27.94 | 28.26 | 934,334 | -0.97(-3.33%) |
Feb 04, 2008 | 30.70 | 30.73 | 29.11 | 29.24 | 887,705 | -1.42(-4.62%) |
Feb 01, 2008 | 30.46 | 31.19 | 30.17 | 30.66 | 502,921 | +0.29(+0.95%) |
Jan 31, 2008 | 28.45 | 30.75 | 28.38 | 30.37 | 736,443 | +1.36(+4.69%) |
Jan 30, 2008 | 29.80 | 30.44 | 29.00 | 29.01 | 682,598 | -1.06(-3.54%) |
Jan 29, 2008 | 30.15 | 30.29 | 29.46 | 30.07 | 600,750 | -0.09(-0.29%) |
Jan 28, 2008 | 29.34 | 30.22 | 28.70 | 30.16 | 582,890 | +0.87(+2.97%) |
Jan 25, 2008 | 28.98 | 29.64 | 28.64 | 29.29 | 779,771 | +0.65(+2.28%) |
Jan 24, 2008 | 29.42 | 29.51 | 28.35 | 28.64 | 729,909 | -0.64(-2.20%) |
Jan 23, 2008 | 27.54 | 29.33 | 26.48 | 29.28 | 1,042,389 | +1.30(+4.63%) |
Jan 22, 2008 | 27.10 | 28.59 | 26.79 | 27.98 | 827,396 | -0.30(-1.05%) |
Jan 21, 2008 | 28.12 | 29.67 | 26.69 | 28.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.12 | 29.67 | 26.69 | 28.28 | 2,043,797 | -1.00(-3.41%) |
Jan 17, 2008 | 30.27 | 30.61 | 29.28 | 29.28 | 553,772 | -0.94(-3.12%) |
Jan 16, 2008 | 30.42 | 30.94 | 29.70 | 30.22 | 535,633 | -0.28(-0.92%) |
Jan 15, 2008 | 31.04 | 31.17 | 30.38 | 30.50 | 366,396 | -0.93(-2.95%) |
Jan 14, 2008 | 30.82 | 31.72 | 30.67 | 31.43 | 322,659 | +0.82(+2.68%) |
Jan 11, 2008 | 31.78 | 32.34 | 30.61 | 30.61 | 656,989 | -1.36(-4.26%) |
Jan 10, 2008 | 31.70 | 32.49 | 31.51 | 31.97 | 707,393 | -0.03(-0.10%) |
Jan 09, 2008 | 31.01 | 32.07 | 30.81 | 32.00 | 543,642 | +0.98(+3.17%) |
Jan 08, 2008 | 32.22 | 32.84 | 30.99 | 31.02 | 603,357 | -1.07(-3.34%) |
Jan 07, 2008 | 32.71 | 32.90 | 31.77 | 32.09 | 743,147 | -0.46(-1.41%) |
Jan 04, 2008 | 31.41 | 34.41 | 31.41 | 32.55 | 1,171,248 | +0.80(+2.51%) |
Jan 03, 2008 | 32.31 | 32.52 | 31.65 | 31.75 | 542,152 | -0.43(-1.35%) |
Jan 02, 2008 | 32.77 | 33.04 | 31.92 | 32.19 | 393,672 | -0.77(-2.32%) |
Jan 01, 2008 | 33.36 | 33.42 | 32.72 | 32.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.36 | 33.42 | 32.72 | 32.95 | 281,194 | -0.63(-1.87%) |
Dec 28, 2007 | 33.30 | 34.19 | 33.30 | 33.58 | 232,404 | +0.06(+0.17%) |
Dec 27, 2007 | 34.40 | 34.79 | 33.51 | 33.52 | 250,452 | -1.28(-3.68%) |
Dec 26, 2007 | 34.96 | 35.03 | 34.28 | 34.81 | 351,213 | -0.15(-0.44%) |
Dec 24, 2007 | 34.38 | 35.05 | 34.16 | 34.96 | 175,668 | +0.80(+2.33%) |
Dec 21, 2007 | 33.17 | 34.43 | 33.05 | 34.16 | 1,024,093 | +1.57(+4.82%) |
Dec 20, 2007 | 32.42 | 32.70 | 31.99 | 32.59 | 552,332 | +0.47(+1.45%) |
Dec 19, 2007 | 32.93 | 33.10 | 31.97 | 32.12 | 629,304 | -0.76(-2.30%) |
Dec 18, 2007 | 32.87 | 33.05 | 32.26 | 32.88 | 602,984 | +0.35(+1.06%) |
Dec 17, 2007 | 33.34 | 33.37 | 32.52 | 32.53 | 453,387 | -1.07(-3.19%) |
Dec 14, 2007 | 33.83 | 34.26 | 33.52 | 33.61 | 338,426 | -0.60(-1.77%) |
Dec 13, 2007 | 34.35 | 34.64 | 33.61 | 34.21 | 464,932 | -0.43(-1.26%) |
Dec 12, 2007 | 35.08 | 35.44 | 34.20 | 34.64 | 327,898 | +0.46(+1.34%) |
Dec 11, 2007 | 35.34 | 35.45 | 34.03 | 34.19 | 386,781 | -0.90(-2.57%) |
Dec 10, 2007 | 35.01 | 35.24 | 34.65 | 35.09 | 312,727 | +0.09(+0.25%) |
Dec 07, 2007 | 35.14 | 35.26 | 34.67 | 35.00 | 210,430 | +0.09(+0.25%) |
Dec 06, 2007 | 33.95 | 34.93 | 33.95 | 34.91 | 316,473 | +0.96(+2.82%) |
Dec 05, 2007 | 33.39 | 34.04 | 33.27 | 33.95 | 261,703 | +1.03(+3.13%) |
Dec 04, 2007 | 33.11 | 33.38 | 32.71 | 32.92 | 301,802 | -0.44(-1.33%) |