Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.18 | 30.18 | 29.69 | 29.77 | 154,516 | -0.68(-2.22%) |
Feb 28, 2008 | 30.49 | 30.59 | 30.34 | 30.45 | 139,833 | -0.22(-0.72%) |
Feb 27, 2008 | 30.43 | 30.92 | 30.43 | 30.67 | 201,504 | -0.09(-0.30%) |
Feb 26, 2008 | 30.54 | 30.89 | 30.47 | 30.77 | 122,212 | +0.10(+0.33%) |
Feb 25, 2008 | 30.22 | 30.69 | 30.09 | 30.66 | 323,717 | +0.53(+1.75%) |
Feb 22, 2008 | 30.10 | 30.17 | 29.64 | 30.14 | 220,367 | +0.17(+0.56%) |
Feb 21, 2008 | 30.39 | 30.49 | 29.93 | 29.97 | 187,272 | -0.27(-0.89%) |
Feb 20, 2008 | 29.96 | 30.33 | 29.78 | 30.24 | 158,854 | +0.19(+0.65%) |
Feb 19, 2008 | 30.47 | 30.47 | 29.99 | 30.04 | 130,345 | -0.00(-0.01%) |
Feb 18, 2008 | 29.66 | 30.07 | 29.66 | 30.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.66 | 30.07 | 29.66 | 30.05 | 87,776 | -0.17(-0.56%) |
Feb 14, 2008 | 30.78 | 30.78 | 30.14 | 30.22 | 105,722 | -0.45(-1.46%) |
Feb 13, 2008 | 30.72 | 30.72 | 30.28 | 30.66 | 100,752 | +0.58(+1.94%) |
Feb 12, 2008 | 29.99 | 30.34 | 29.95 | 30.08 | 99,170 | +0.20(+0.68%) |
Feb 11, 2008 | 29.56 | 29.92 | 29.43 | 29.88 | 65,059 | +0.26(+0.88%) |
Feb 08, 2008 | 29.65 | 29.77 | 29.39 | 29.61 | 97,655 | -0.08(-0.25%) |
Feb 07, 2008 | 29.61 | 29.87 | 29.40 | 29.69 | 149,547 | +0.04(+0.15%) |
Feb 06, 2008 | 30.04 | 30.16 | 29.61 | 29.65 | 185,013 | -0.17(-0.56%) |
Feb 05, 2008 | 30.14 | 30.27 | 29.79 | 29.81 | 665,281 | -0.89(-2.91%) |
Feb 04, 2008 | 31.04 | 31.04 | 30.65 | 30.71 | 84,713 | -0.29(-0.93%) |
Feb 01, 2008 | 30.51 | 31.01 | 30.51 | 31.00 | 148,417 | +0.54(+1.77%) |
Jan 31, 2008 | 29.44 | 30.63 | 29.43 | 30.46 | 70,517 | +0.54(+1.81%) |
Jan 30, 2008 | 29.65 | 30.51 | 29.65 | 29.92 | 74,547 | +0.02(+0.06%) |
Jan 29, 2008 | 30.03 | 30.03 | 29.72 | 29.90 | 133,959 | +0.26(+0.87%) |
Jan 28, 2008 | 29.37 | 29.64 | 29.06 | 29.64 | 146,610 | +0.36(+1.22%) |
Jan 25, 2008 | 29.61 | 29.73 | 29.19 | 29.28 | 121,564 | -0.02(-0.08%) |
Jan 24, 2008 | 29.26 | 29.42 | 29.07 | 29.31 | 576,296 | +0.32(+1.11%) |
Jan 23, 2008 | 27.33 | 29.03 | 27.33 | 28.99 | 804,890 | +0.58(+2.03%) |
Jan 22, 2008 | 0.0708 | 28.54 | 20.54 | 28.41 | 339,530 | -0.05(-0.19%) |
Jan 21, 2008 | 28.50 | 29.00 | 28.30 | 28.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.50 | 29.00 | 28.30 | 28.46 | 279,580 | +0.14(+0.48%) |
Jan 17, 2008 | 29.38 | 29.50 | 28.23 | 28.33 | 877,403 | -1.05(-3.59%) |
Jan 16, 2008 | 29.30 | 29.73 | 29.17 | 29.38 | 147,513 | -0.11(-0.38%) |
Jan 15, 2008 | 29.77 | 29.90 | 29.39 | 29.49 | 81,776 | -0.63(-2.09%) |
Jan 14, 2008 | 29.95 | 30.20 | 29.94 | 30.12 | 84,487 | +0.30(+0.99%) |
Jan 11, 2008 | 30.15 | 30.21 | 29.71 | 29.82 | 116,000 | -0.54(-1.79%) |
Jan 10, 2008 | 29.81 | 30.57 | 29.81 | 30.37 | 124,697 | +0.34(+1.12%) |
Jan 09, 2008 | 29.84 | 30.11 | 29.44 | 30.03 | 122,664 | +0.20(+0.68%) |
Jan 08, 2008 | 30.69 | 30.78 | 29.83 | 29.83 | 123,794 | -0.78(-2.55%) |
Jan 07, 2008 | 31.01 | 31.08 | 30.39 | 30.61 | 116,077 | -0.27(-0.87%) |
Jan 04, 2008 | 31.49 | 31.49 | 30.84 | 30.88 | 110,240 | -0.91(-2.86%) |
Jan 03, 2008 | 31.73 | 31.95 | 31.69 | 31.78 | 48,860 | +0.12(+0.38%) |
Jan 02, 2008 | 32.11 | 32.29 | 31.54 | 31.66 | 495,402 | -0.56(-1.74%) |
Jan 01, 2008 | 32.31 | 32.39 | 32.12 | 32.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.31 | 32.39 | 32.12 | 32.23 | 49,994 | -0.21(-0.66%) |
Dec 28, 2007 | 32.72 | 32.72 | 32.37 | 32.44 | 59,278 | -0.08(-0.23%) |
Dec 27, 2007 | 32.73 | 32.73 | 32.41 | 32.51 | 59,640 | -0.49(-1.49%) |
Dec 26, 2007 | 32.89 | 33.04 | 32.83 | 33.01 | 70,029 | +0.03(+0.08%) |
Dec 24, 2007 | 32.87 | 33.02 | 32.84 | 32.98 | 63,704 | +0.37(+1.13%) |
Dec 21, 2007 | 32.47 | 32.78 | 32.47 | 32.61 | 70,707 | +0.50(+1.56%) |
Dec 20, 2007 | 32.04 | 32.14 | 31.78 | 32.11 | 62,348 | +0.25(+0.79%) |
Dec 19, 2007 | 31.84 | 32.07 | 31.67 | 31.86 | 105,270 | -0.07(-0.21%) |
Dec 18, 2007 | 32.02 | 32.02 | 31.54 | 31.93 | 79,517 | +0.15(+0.47%) |
Dec 17, 2007 | 32.69 | 32.69 | 31.73 | 31.77 | 70,255 | -0.55(-1.71%) |
Dec 14, 2007 | 32.62 | 32.72 | 32.33 | 32.33 | 50,376 | -0.48(-1.47%) |
Dec 13, 2007 | 32.54 | 32.84 | 32.44 | 32.81 | 51,957 | +0.22(+0.67%) |
Dec 12, 2007 | 33.33 | 33.33 | 32.34 | 32.59 | 138,026 | +0.14(+0.44%) |
Dec 11, 2007 | 33.46 | 33.46 | 32.45 | 32.45 | 213,929 | -0.93(-2.78%) |
Dec 10, 2007 | 33.17 | 33.38 | 33.12 | 33.38 | 131,926 | +0.25(+0.75%) |
Dec 07, 2007 | 33.20 | 33.20 | 33.06 | 33.13 | 44,728 | +0.14(+0.43%) |
Dec 06, 2007 | 32.49 | 33.01 | 32.49 | 32.99 | 85,165 | +0.54(+1.68%) |
Dec 05, 2007 | 32.31 | 32.51 | 32.29 | 32.45 | 99,396 | +0.46(+1.45%) |
Dec 04, 2007 | 31.96 | 32.14 | 31.96 | 31.98 | 71,159 | -0.22(-0.67%) |