Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.63 | 29.64 | 29.32 | 29.32 | 19,817 | -0.62(-2.07%) |
Feb 28, 2008 | 30.12 | 30.12 | 29.82 | 29.94 | 6,992 | -0.12(-0.41%) |
Feb 27, 2008 | 29.69 | 30.07 | 29.15 | 30.06 | 2,708 | +0.22(+0.73%) |
Feb 26, 2008 | 29.44 | 29.98 | 29.44 | 29.84 | 2,534 | +0.14(+0.46%) |
Feb 25, 2008 | 29.18 | 29.71 | 29.18 | 29.71 | 5,147 | +0.78(+2.69%) |
Feb 22, 2008 | 29.06 | 29.06 | 28.90 | 28.93 | 3,077 | -0.11(-0.38%) |
Feb 21, 2008 | 29.13 | 29.13 | 29.04 | 29.04 | 1,670 | +0.38(+1.31%) |
Feb 20, 2008 | 28.40 | 28.76 | 28.40 | 28.66 | 5,676 | -0.17(-0.60%) |
Feb 19, 2008 | 28.98 | 29.11 | 28.84 | 28.84 | 4,605 | +0.21(+0.75%) |
Feb 18, 2008 | 28.59 | 28.62 | 28.52 | 28.62 | 4,115 | +0.00(+0.00%) |
Feb 15, 2008 | 28.59 | 28.62 | 28.52 | 28.62 | 4,115 | +0.24(+0.84%) |
Feb 14, 2008 | 28.44 | 28.48 | 28.38 | 28.38 | 1,376 | +0.08(+0.27%) |
Feb 13, 2008 | 27.97 | 28.31 | 27.97 | 28.31 | 1,654 | +0.69(+2.50%) |
Feb 12, 2008 | 27.79 | 27.85 | 27.62 | 27.62 | 27,996 | -0.07(-0.24%) |
Feb 11, 2008 | 27.59 | 27.69 | 27.59 | 27.68 | 2,997 | +0.22(+0.78%) |
Feb 08, 2008 | 27.29 | 27.47 | 27.28 | 27.47 | 8,684 | +0.10(+0.35%) |
Feb 07, 2008 | 27.44 | 27.44 | 27.37 | 27.37 | 3,250 | -0.38(-1.35%) |
Feb 06, 2008 | 28.18 | 28.20 | 27.75 | 27.75 | 5,455 | -0.38(-1.33%) |
Feb 05, 2008 | 28.42 | 28.47 | 28.12 | 28.12 | 4,899 | -1.16(-3.95%) |
Feb 04, 2008 | 29.27 | 29.32 | 29.25 | 29.28 | 3,217 | +0.15(+0.51%) |
Feb 01, 2008 | 28.97 | 29.24 | 28.97 | 29.13 | 24,077 | +0.41(+1.43%) |
Jan 31, 2008 | 27.95 | 28.72 | 27.95 | 28.72 | 8,889 | -0.23(-0.78%) |
Jan 30, 2008 | 28.59 | 29.04 | 28.41 | 28.95 | 22,948 | +0.35(+1.23%) |
Jan 29, 2008 | 28.66 | 28.68 | 28.59 | 28.60 | 1,908 | +0.26(+0.91%) |
Jan 28, 2008 | 28.32 | 29.27 | 27.77 | 28.34 | 23,606 | +0.37(+1.33%) |
Jan 25, 2008 | 28.55 | 28.55 | 27.95 | 27.97 | 5,868 | +0.17(+0.63%) |
Jan 24, 2008 | 27.63 | 27.86 | 27.63 | 27.80 | 3,932 | +1.74(+6.66%) |
Jan 23, 2008 | 26.49 | 26.49 | 26.03 | 26.06 | 6,123 | -1.26(-4.61%) |
Jan 22, 2008 | 26.27 | 27.32 | 25.99 | 27.32 | 84,044 | -0.72(-2.56%) |
Jan 21, 2008 | 28.11 | 28.11 | 28.03 | 28.04 | 6,447 | +0.00(+0.00%) |
Jan 18, 2008 | 28.11 | 28.11 | 28.03 | 28.04 | 6,447 | -0.31(-1.10%) |
Jan 17, 2008 | 28.27 | 28.35 | 28.14 | 28.35 | 9,487 | +0.72(+2.59%) |
Jan 16, 2008 | 28.31 | 28.31 | 27.13 | 27.63 | 34,682 | -1.45(-4.99%) |
Jan 15, 2008 | 29.11 | 29.17 | 28.99 | 29.08 | 6,038 | -0.74(-2.47%) |
Jan 14, 2008 | 29.84 | 29.84 | 29.73 | 29.82 | 1,420 | +0.50(+1.70%) |
Jan 11, 2008 | 29.31 | 29.49 | 29.12 | 29.32 | 10,064 | -0.40(-1.35%) |
Jan 10, 2008 | 29.40 | 36.10 | 29.40 | 29.73 | 8,973 | -0.26(-0.86%) |
Jan 09, 2008 | 29.84 | 31.11 | 29.84 | 29.99 | 10,199 | -0.35(-1.15%) |
Jan 08, 2008 | 30.68 | 30.68 | 30.33 | 30.33 | 8,581 | -0.14(-0.45%) |
Jan 07, 2008 | 30.61 | 30.61 | 30.47 | 30.47 | 13,723 | -0.48(-1.54%) |
Jan 04, 2008 | 31.25 | 31.25 | 30.95 | 30.95 | 4,987 | -0.60(-1.90%) |
Jan 03, 2008 | 31.60 | 31.66 | 31.55 | 31.55 | 5,343 | -0.20(-0.64%) |
Jan 02, 2008 | 31.98 | 31.98 | 31.75 | 31.75 | 3,269 | -0.09(-0.28%) |
Jan 01, 2008 | 31.98 | 31.98 | 31.68 | 31.84 | 11,435 | +0.00(+0.00%) |
Dec 31, 2007 | 31.98 | 31.98 | 31.68 | 31.84 | 11,435 | +0.06(+0.19%) |
Dec 28, 2007 | 31.72 | 31.79 | 31.72 | 31.78 | 4,769 | +0.25(+0.80%) |
Dec 27, 2007 | 31.68 | 31.68 | 31.50 | 31.53 | 15,513 | -0.03(-0.09%) |
Dec 26, 2007 | 31.39 | 31.63 | 31.39 | 31.55 | 7,558 | +0.07(+0.24%) |
Dec 24, 2007 | 31.45 | 31.48 | 31.40 | 31.48 | 5,059 | +0.10(+0.33%) |
Dec 21, 2007 | 31.29 | 31.79 | 31.27 | 31.38 | 23,910 | +0.38(+1.23%) |
Dec 20, 2007 | 30.70 | 31.02 | 29.48 | 31.00 | 74,350 | +0.08(+0.24%) |
Dec 19, 2007 | 30.85 | 32.13 | 30.79 | 30.92 | 64,697 | -0.29(-0.94%) |
Dec 18, 2007 | 31.25 | 31.35 | 31.17 | 31.21 | 12,311 | +0.38(+1.22%) |
Dec 17, 2007 | 31.11 | 31.27 | 30.84 | 30.84 | 41,747 | -0.87(-2.73%) |
Dec 14, 2007 | 31.80 | 31.94 | 31.66 | 31.70 | 33,299 | -0.66(-2.04%) |
Dec 13, 2007 | 32.45 | 32.45 | 32.24 | 32.37 | 1,245 | -0.72(-2.17%) |
Dec 12, 2007 | 33.46 | 33.46 | 32.86 | 33.08 | 17,724 | -0.01(-0.02%) |
Dec 11, 2007 | 33.22 | 33.22 | 33.09 | 33.09 | 6,290 | -0.01(-0.04%) |
Dec 10, 2007 | 32.97 | 33.10 | 32.97 | 33.10 | 13,403 | +0.33(+1.00%) |
Dec 07, 2007 | 32.35 | 32.80 | 32.35 | 32.78 | 795 | +0.17(+0.52%) |
Dec 06, 2007 | 31.63 | 39.30 | 31.63 | 32.61 | 4,477 | -0.10(-0.31%) |
Dec 05, 2007 | 32.63 | 32.71 | 32.63 | 32.71 | 6,668 | +0.29(+0.91%) |
Dec 04, 2007 | 32.43 | 32.48 | 32.41 | 32.41 | 6,091 | -0.39(-1.19%) |