Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.51 | 34.51 | 33.30 | 33.36 | 1,174,702 | -1.59(-4.54%) |
Feb 28, 2008 | 35.69 | 35.70 | 34.94 | 34.95 | 732,059 | -1.01(-2.80%) |
Feb 27, 2008 | 35.76 | 36.26 | 35.36 | 35.95 | 1,408,615 | -0.03(-0.07%) |
Feb 26, 2008 | 35.48 | 36.24 | 35.43 | 35.98 | 1,306,583 | +0.41(+1.16%) |
Feb 25, 2008 | 35.52 | 35.76 | 34.63 | 35.57 | 1,424,267 | -0.05(-0.13%) |
Feb 22, 2008 | 34.92 | 35.63 | 34.36 | 35.61 | 1,268,349 | +0.87(+2.50%) |
Feb 21, 2008 | 35.39 | 35.56 | 34.64 | 34.75 | 820,025 | -0.44(-1.24%) |
Feb 20, 2008 | 33.51 | 35.26 | 33.51 | 35.18 | 1,225,159 | +1.46(+4.32%) |
Feb 19, 2008 | 34.93 | 35.11 | 33.68 | 33.73 | 674,363 | -0.74(-2.14%) |
Feb 18, 2008 | 34.19 | 34.52 | 33.70 | 34.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.19 | 34.52 | 33.70 | 34.47 | 581,926 | +0.32(+0.94%) |
Feb 14, 2008 | 35.12 | 35.12 | 34.05 | 34.15 | 795,651 | -1.02(-2.91%) |
Feb 13, 2008 | 35.26 | 35.58 | 34.39 | 35.17 | 746,008 | +0.25(+0.73%) |
Feb 12, 2008 | 35.28 | 35.48 | 34.56 | 34.92 | 771,460 | -0.01(-0.02%) |
Feb 11, 2008 | 35.11 | 35.29 | 34.42 | 34.92 | 944,350 | -0.22(-0.63%) |
Feb 08, 2008 | 35.77 | 35.86 | 34.85 | 35.14 | 1,384,620 | -0.69(-1.93%) |
Feb 07, 2008 | 34.78 | 36.30 | 34.72 | 35.84 | 895,961 | +0.92(+2.64%) |
Feb 06, 2008 | 35.37 | 35.80 | 34.77 | 34.92 | 685,977 | -0.32(-0.91%) |
Feb 05, 2008 | 35.35 | 35.98 | 34.92 | 35.24 | 975,565 | -0.68(-1.89%) |
Feb 04, 2008 | 36.50 | 36.53 | 35.73 | 35.91 | 984,291 | -0.51(-1.40%) |
Feb 01, 2008 | 35.71 | 36.43 | 35.35 | 36.42 | 1,095,562 | +0.89(+2.50%) |
Jan 31, 2008 | 34.10 | 35.73 | 33.32 | 35.54 | 1,405,829 | +1.00(+2.89%) |
Jan 30, 2008 | 34.92 | 35.54 | 34.51 | 34.54 | 1,369,785 | -0.60(-1.71%) |
Jan 29, 2008 | 34.96 | 35.18 | 33.97 | 35.14 | 997,238 | +0.37(+1.07%) |
Jan 28, 2008 | 33.66 | 34.79 | 33.15 | 34.77 | 1,479,373 | +1.10(+3.26%) |
Jan 25, 2008 | 34.29 | 34.67 | 33.33 | 33.67 | 1,347,367 | -0.31(-0.90%) |
Jan 24, 2008 | 33.84 | 35.01 | 33.36 | 33.98 | 2,536,966 | -0.10(-0.29%) |
Jan 23, 2008 | 30.84 | 34.20 | 29.97 | 34.07 | 2,503,126 | +3.29(+10.68%) |
Jan 22, 2008 | 28.72 | 31.67 | 28.00 | 30.79 | 1,760,856 | +1.17(+3.94%) |
Jan 21, 2008 | 30.09 | 30.41 | 29.29 | 29.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.09 | 30.41 | 29.29 | 29.62 | 1,078,663 | -0.29(-0.98%) |
Jan 17, 2008 | 31.34 | 31.34 | 29.86 | 29.91 | 813,310 | -1.36(-4.36%) |
Jan 16, 2008 | 30.47 | 31.90 | 30.47 | 31.27 | 1,280,336 | +0.63(+2.04%) |
Jan 15, 2008 | 30.42 | 30.92 | 29.74 | 30.65 | 1,253,556 | -0.06(-0.19%) |
Jan 14, 2008 | 31.09 | 31.09 | 30.30 | 30.71 | 597,648 | -0.11(-0.36%) |
Jan 11, 2008 | 30.82 | 31.34 | 30.39 | 30.82 | 771,787 | -0.26(-0.84%) |
Jan 10, 2008 | 30.43 | 31.61 | 29.86 | 31.08 | 1,092,079 | +0.49(+1.60%) |
Jan 09, 2008 | 30.50 | 30.87 | 29.49 | 30.59 | 1,141,053 | +0.11(+0.36%) |
Jan 08, 2008 | 31.63 | 31.78 | 30.43 | 30.48 | 879,100 | -1.01(-3.19%) |
Jan 07, 2008 | 30.86 | 31.94 | 30.64 | 31.48 | 1,075,499 | +0.82(+2.66%) |
Jan 04, 2008 | 31.27 | 31.33 | 30.45 | 30.67 | 1,006,066 | -0.97(-3.05%) |
Jan 03, 2008 | 32.04 | 32.25 | 31.60 | 31.63 | 846,253 | -0.42(-1.30%) |
Jan 02, 2008 | 33.38 | 33.38 | 31.67 | 32.05 | 1,063,218 | -1.01(-3.06%) |
Jan 01, 2008 | 32.84 | 33.50 | 32.63 | 33.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.84 | 33.50 | 32.63 | 33.06 | 525,641 | +0.29(+0.88%) |
Dec 28, 2007 | 33.23 | 33.40 | 32.71 | 32.78 | 371,754 | -0.21(-0.63%) |
Dec 27, 2007 | 33.82 | 33.82 | 32.89 | 32.98 | 558,490 | -0.61(-1.81%) |
Dec 26, 2007 | 33.92 | 33.92 | 33.40 | 33.59 | 469,464 | -0.31(-0.91%) |
Dec 24, 2007 | 33.79 | 34.02 | 33.56 | 33.90 | 317,454 | +0.37(+1.09%) |
Dec 21, 2007 | 33.51 | 33.61 | 32.95 | 33.53 | 857,286 | +0.34(+1.02%) |
Dec 20, 2007 | 33.35 | 33.35 | 32.57 | 33.19 | 644,194 | +0.16(+0.47%) |
Dec 19, 2007 | 33.22 | 33.53 | 32.75 | 33.04 | 513,145 | -0.14(-0.41%) |
Dec 18, 2007 | 32.96 | 33.51 | 32.63 | 33.17 | 958,108 | +0.44(+1.36%) |
Dec 17, 2007 | 32.42 | 33.25 | 32.19 | 32.73 | 801,972 | +0.21(+0.64%) |
Dec 14, 2007 | 32.97 | 33.27 | 32.52 | 32.52 | 688,586 | -0.61(-1.83%) |
Dec 13, 2007 | 32.72 | 33.13 | 32.31 | 33.13 | 973,437 | +0.21(+0.63%) |
Dec 12, 2007 | 33.72 | 34.24 | 32.53 | 32.92 | 1,247,298 | -0.10(-0.30%) |
Dec 11, 2007 | 35.18 | 35.18 | 33.02 | 33.02 | 1,154,693 | -2.15(-6.11%) |
Dec 10, 2007 | 34.99 | 35.24 | 34.60 | 35.16 | 850,697 | +0.40(+1.16%) |
Dec 07, 2007 | 35.12 | 35.23 | 34.58 | 34.76 | 433,009 | -0.44(-1.26%) |
Dec 06, 2007 | 34.59 | 35.23 | 34.47 | 35.20 | 1,052,492 | +0.68(+1.97%) |
Dec 05, 2007 | 34.35 | 34.59 | 33.96 | 34.52 | 451,632 | +0.53(+1.55%) |
Dec 04, 2007 | 34.10 | 34.25 | 33.66 | 34.00 | 394,550 | -0.29(-0.84%) |