Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.56 | 27.73 | 26.78 | 26.84 | 69,295 | -1.00(-3.59%) |
Feb 28, 2008 | 27.93 | 28.91 | 27.68 | 27.84 | 71,851 | -0.33(-1.17%) |
Feb 27, 2008 | 27.41 | 28.39 | 27.41 | 28.17 | 321,017 | +0.64(+2.32%) |
Feb 26, 2008 | 27.04 | 27.65 | 27.04 | 27.53 | 104,223 | +0.29(+1.06%) |
Feb 25, 2008 | 27.44 | 27.63 | 26.25 | 27.24 | 117,391 | -0.25(-0.91%) |
Feb 22, 2008 | 26.77 | 27.52 | 26.54 | 27.49 | 129,745 | +0.81(+3.04%) |
Feb 21, 2008 | 27.67 | 28.01 | 26.50 | 26.68 | 83,328 | -0.77(-2.81%) |
Feb 20, 2008 | 27.38 | 27.81 | 27.00 | 27.45 | 39,056 | -0.07(-0.25%) |
Feb 19, 2008 | 27.71 | 27.98 | 26.83 | 27.52 | 44,799 | +0.09(+0.33%) |
Feb 18, 2008 | 27.40 | 27.91 | 26.77 | 27.43 | 186,107 | +0.00(+0.00%) |
Feb 15, 2008 | 27.40 | 27.91 | 26.77 | 27.43 | 186,107 | -0.11(-0.40%) |
Feb 14, 2008 | 28.26 | 29.53 | 27.48 | 27.54 | 89,548 | -0.71(-2.51%) |
Feb 13, 2008 | 28.50 | 28.69 | 28.03 | 28.25 | 190,869 | -0.19(-0.67%) |
Feb 12, 2008 | 28.20 | 28.54 | 28.18 | 28.44 | 67,280 | +0.33(+1.17%) |
Feb 11, 2008 | 28.64 | 28.64 | 27.97 | 28.11 | 86,070 | -0.46(-1.61%) |
Feb 08, 2008 | 29.05 | 29.36 | 28.41 | 28.57 | 46,273 | -0.61(-2.09%) |
Feb 07, 2008 | 28.56 | 29.34 | 28.56 | 29.18 | 217,048 | +0.51(+1.78%) |
Feb 06, 2008 | 28.93 | 29.30 | 28.55 | 28.67 | 162,480 | -0.04(-0.14%) |
Feb 05, 2008 | 28.50 | 29.11 | 28.50 | 28.71 | 103,994 | -0.05(-0.17%) |
Feb 04, 2008 | 29.00 | 29.54 | 28.68 | 28.76 | 161,157 | -0.34(-1.17%) |
Feb 01, 2008 | 28.58 | 29.35 | 27.82 | 29.10 | 259,939 | +0.71(+2.50%) |
Jan 31, 2008 | 29.75 | 29.75 | 28.36 | 28.39 | 621,184 | -1.38(-4.64%) |
Jan 30, 2008 | 31.25 | 31.48 | 29.68 | 29.77 | 257,607 | -1.70(-5.40%) |
Jan 29, 2008 | 33.67 | 33.67 | 30.45 | 31.47 | 1,147,859 | -5.94(-15.88%) |
Jan 28, 2008 | 35.97 | 37.82 | 35.88 | 37.41 | 152,780 | +1.44(+4.00%) |
Jan 25, 2008 | 36.13 | 36.26 | 35.31 | 35.97 | 75,309 | +0.28(+0.78%) |
Jan 24, 2008 | 37.06 | 37.79 | 35.69 | 35.69 | 105,118 | -1.23(-3.33%) |
Jan 23, 2008 | 35.34 | 37.06 | 35.14 | 36.92 | 126,321 | +0.66(+1.82%) |
Jan 22, 2008 | 35.06 | 37.74 | 35.06 | 36.26 | 134,691 | +0.16(+0.44%) |
Jan 21, 2008 | 36.96 | 37.91 | 35.95 | 36.10 | 186,407 | +0.00(+0.00%) |
Jan 18, 2008 | 36.96 | 37.91 | 35.95 | 36.10 | 186,407 | -1.30(-3.48%) |
Jan 17, 2008 | 37.61 | 37.75 | 37.38 | 37.40 | 80,590 | -0.03(-0.08%) |
Jan 16, 2008 | 37.68 | 37.78 | 37.04 | 37.43 | 139,287 | +0.22(+0.59%) |
Jan 15, 2008 | 36.57 | 38.08 | 36.16 | 37.21 | 89,171 | +0.21(+0.57%) |
Jan 14, 2008 | 37.20 | 37.47 | 36.95 | 37.00 | 53,070 | +0.12(+0.33%) |
Jan 11, 2008 | 37.03 | 37.63 | 36.88 | 36.88 | 64,205 | -0.37(-0.99%) |
Jan 10, 2008 | 35.51 | 37.29 | 35.50 | 37.25 | 101,648 | +1.39(+3.88%) |
Jan 09, 2008 | 35.00 | 35.87 | 35.00 | 35.86 | 68,818 | +0.85(+2.43%) |
Jan 08, 2008 | 35.79 | 36.27 | 35.01 | 35.01 | 56,865 | -0.68(-1.91%) |
Jan 07, 2008 | 35.29 | 36.05 | 35.11 | 35.69 | 57,856 | +0.50(+1.42%) |
Jan 04, 2008 | 35.23 | 36.09 | 35.00 | 35.19 | 101,044 | -0.20(-0.57%) |
Jan 03, 2008 | 36.44 | 36.56 | 35.39 | 35.39 | 174,951 | -1.05(-2.88%) |
Jan 02, 2008 | 35.88 | 36.47 | 35.42 | 36.44 | 144,049 | +0.43(+1.19%) |
Jan 01, 2008 | 35.74 | 36.24 | 35.32 | 36.01 | 95,059 | +0.00(+0.00%) |
Dec 31, 2007 | 35.74 | 36.24 | 35.32 | 36.01 | 95,059 | +0.05(+0.14%) |
Dec 28, 2007 | 36.58 | 36.93 | 35.66 | 35.96 | 66,852 | -0.28(-0.77%) |
Dec 27, 2007 | 37.37 | 37.46 | 36.00 | 36.24 | 61,789 | -1.11(-2.97%) |
Dec 26, 2007 | 37.13 | 37.45 | 36.87 | 37.35 | 54,659 | -0.01(-0.03%) |
Dec 24, 2007 | 37.61 | 37.75 | 36.77 | 37.36 | 38,334 | -0.18(-0.48%) |
Dec 21, 2007 | 37.57 | 37.67 | 36.95 | 37.54 | 217,265 | +0.42(+1.13%) |
Dec 20, 2007 | 37.75 | 37.91 | 36.32 | 37.12 | 102,757 | -0.30(-0.80%) |
Dec 19, 2007 | 37.47 | 37.79 | 37.11 | 37.42 | 73,893 | -0.21(-0.56%) |
Dec 18, 2007 | 37.80 | 37.91 | 36.97 | 37.63 | 85,546 | +0.20(+0.53%) |
Dec 17, 2007 | 38.26 | 38.73 | 37.36 | 37.43 | 79,995 | -0.99(-2.58%) |
Dec 14, 2007 | 37.92 | 38.58 | 37.63 | 38.42 | 65,978 | +0.10(+0.26%) |
Dec 13, 2007 | 37.69 | 38.52 | 37.44 | 38.32 | 51,682 | +0.31(+0.82%) |
Dec 12, 2007 | 37.80 | 38.45 | 37.38 | 38.01 | 70,371 | +1.01(+2.73%) |
Dec 11, 2007 | 38.50 | 38.63 | 36.90 | 37.00 | 79,502 | -1.39(-3.62%) |
Dec 10, 2007 | 38.20 | 38.46 | 37.89 | 38.39 | 41,454 | +0.14(+0.37%) |
Dec 07, 2007 | 37.87 | 38.28 | 37.28 | 38.25 | 49,275 | +0.35(+0.92%) |
Dec 06, 2007 | 36.93 | 38.03 | 36.38 | 37.90 | 101,408 | +0.84(+2.27%) |
Dec 05, 2007 | 36.72 | 37.19 | 36.58 | 37.06 | 60,156 | +0.76(+2.09%) |
Dec 04, 2007 | 36.04 | 36.35 | 35.70 | 36.30 | 74,071 | +0.00(+0.00%) |