Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.92 | 31.95 | 31.25 | 31.25 | 101,354 | -1.06(-3.27%) |
Feb 28, 2008 | 32.41 | 32.49 | 32.20 | 32.30 | 16,819 | -0.37(-1.12%) |
Feb 27, 2008 | 32.55 | 32.83 | 32.54 | 32.67 | 17,979 | +0.06(+0.17%) |
Feb 26, 2008 | 31.62 | 32.75 | 27.63 | 32.61 | 36,104 | +0.03(+0.11%) |
Feb 25, 2008 | 33.39 | 33.39 | 32.01 | 32.58 | 17,399 | +0.47(+1.46%) |
Feb 22, 2008 | 31.63 | 32.11 | 31.45 | 32.11 | 6,814 | +0.37(+1.17%) |
Feb 21, 2008 | 32.24 | 32.24 | 31.72 | 31.74 | 130,643 | -0.35(-1.10%) |
Feb 20, 2008 | 31.38 | 32.21 | 31.38 | 32.09 | 44,224 | +0.10(+0.30%) |
Feb 19, 2008 | 33.98 | 33.98 | 31.93 | 31.99 | 23,054 | -0.04(-0.13%) |
Feb 18, 2008 | 31.72 | 32.03 | 31.72 | 32.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.72 | 32.03 | 31.72 | 32.03 | 22,184 | +0.12(+0.38%) |
Feb 14, 2008 | 33.55 | 33.55 | 31.91 | 31.91 | 95,989 | -0.42(-1.30%) |
Feb 13, 2008 | 33.08 | 33.08 | 32.08 | 32.33 | 25,519 | +0.41(+1.30%) |
Feb 12, 2008 | 31.84 | 32.69 | 31.80 | 31.92 | 116,433 | +0.37(+1.18%) |
Feb 11, 2008 | 32.78 | 32.78 | 31.23 | 31.55 | 17,979 | +0.01(+0.02%) |
Feb 08, 2008 | 31.80 | 31.85 | 31.39 | 31.54 | 35,959 | -0.38(-1.19%) |
Feb 07, 2008 | 31.69 | 32.10 | 31.69 | 31.92 | 5,799 | +0.22(+0.70%) |
Feb 06, 2008 | 32.26 | 32.26 | 31.70 | 31.70 | 24,214 | -0.18(-0.56%) |
Feb 05, 2008 | 33.46 | 33.46 | 31.88 | 31.88 | 18,414 | -1.17(-3.53%) |
Feb 04, 2008 | 34.36 | 34.36 | 33.04 | 33.04 | 43,934 | -0.31(-0.93%) |
Feb 01, 2008 | 32.99 | 33.41 | 32.97 | 33.35 | 18,849 | +0.52(+1.58%) |
Jan 31, 2008 | 31.89 | 33.14 | 31.89 | 32.83 | 25,084 | +0.42(+1.30%) |
Jan 30, 2008 | 32.79 | 32.95 | 32.41 | 32.41 | 16,384 | -0.23(-0.72%) |
Jan 29, 2008 | 33.57 | 33.57 | 32.42 | 32.65 | 10,149 | +0.41(+1.28%) |
Jan 28, 2008 | 32.26 | 32.26 | 29.71 | 32.23 | 25,229 | +0.65(+2.05%) |
Jan 25, 2008 | 33.90 | 33.90 | 31.59 | 31.59 | 40,019 | -0.48(-1.48%) |
Jan 24, 2008 | 32.03 | 32.25 | 31.90 | 32.06 | 7,539 | +0.13(+0.40%) |
Jan 23, 2008 | 30.72 | 32.12 | 30.42 | 31.94 | 59,159 | +0.80(+2.56%) |
Jan 22, 2008 | 32.27 | 32.27 | 29.99 | 31.14 | 40,889 | -0.47(-1.48%) |
Jan 21, 2008 | 33.77 | 33.77 | 31.12 | 31.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.77 | 33.77 | 31.12 | 31.61 | 20,457 | -0.12(-0.39%) |
Jan 17, 2008 | 33.69 | 33.69 | 31.72 | 31.73 | 26,244 | -1.28(-3.89%) |
Jan 16, 2008 | 32.92 | 33.05 | 32.69 | 33.01 | 14,644 | +0.11(+0.34%) |
Jan 15, 2008 | 33.77 | 33.77 | 32.90 | 32.90 | 14,789 | -0.73(-2.17%) |
Jan 14, 2008 | 34.81 | 34.81 | 33.45 | 33.63 | 25,664 | +0.12(+0.36%) |
Jan 11, 2008 | 35.17 | 35.17 | 33.40 | 33.51 | 42,049 | -0.27(-0.80%) |
Jan 10, 2008 | 32.39 | 33.95 | 32.39 | 33.79 | 39,439 | +0.38(+1.14%) |
Jan 09, 2008 | 33.01 | 33.41 | 32.86 | 33.41 | 54,084 | +0.27(+0.81%) |
Jan 08, 2008 | 34.48 | 34.48 | 33.07 | 33.14 | 116,868 | -0.32(-0.95%) |
Jan 07, 2008 | 33.79 | 33.79 | 33.35 | 33.46 | 67,714 | +0.07(+0.21%) |
Jan 04, 2008 | 34.87 | 34.87 | 33.38 | 33.39 | 48,284 | -0.66(-1.94%) |
Jan 03, 2008 | 34.83 | 34.83 | 33.98 | 34.05 | 41,904 | -0.11(-0.32%) |
Jan 02, 2008 | 34.55 | 34.57 | 33.88 | 34.16 | 179,508 | -0.41(-1.20%) |
Jan 01, 2008 | 34.46 | 34.57 | 34.32 | 34.57 | 98,309 | +0.00(+0.00%) |
Dec 31, 2007 | 34.46 | 34.57 | 34.32 | 34.57 | 98,309 | -0.03(-0.08%) |
Dec 28, 2007 | 34.67 | 34.67 | 34.58 | 34.60 | 38,134 | -0.13(-0.38%) |
Dec 27, 2007 | 34.89 | 34.89 | 34.73 | 34.73 | 44,369 | -0.35(-1.00%) |
Dec 26, 2007 | 34.99 | 35.09 | 34.97 | 35.08 | 195,748 | +0.08(+0.24%) |
Dec 24, 2007 | 34.99 | 35.06 | 34.99 | 35.00 | 36,974 | +0.10(+0.30%) |