Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.79 | 32.79 | 32.00 | 32.21 | 776,550 | -0.87(-2.63%) |
Feb 28, 2008 | 33.06 | 33.36 | 32.58 | 33.08 | 613,371 | -0.26(-0.79%) |
Feb 27, 2008 | 33.18 | 33.90 | 32.81 | 33.34 | 703,246 | -0.12(-0.35%) |
Feb 26, 2008 | 32.72 | 34.31 | 32.62 | 33.46 | 830,948 | +0.60(+1.82%) |
Feb 25, 2008 | 32.83 | 32.86 | 31.89 | 32.86 | 420,463 | +0.10(+0.30%) |
Feb 22, 2008 | 32.46 | 32.78 | 31.59 | 32.76 | 482,290 | +0.43(+1.32%) |
Feb 21, 2008 | 32.92 | 33.24 | 32.08 | 32.33 | 531,400 | -0.30(-0.92%) |
Feb 20, 2008 | 31.33 | 32.83 | 31.17 | 32.63 | 716,257 | +1.11(+3.50%) |
Feb 19, 2008 | 31.41 | 31.72 | 30.79 | 31.53 | 603,280 | +0.43(+1.37%) |
Feb 18, 2008 | 31.04 | 31.43 | 30.79 | 31.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.04 | 31.43 | 30.79 | 31.10 | 661,229 | -0.12(-0.38%) |
Feb 14, 2008 | 31.40 | 31.73 | 30.79 | 31.22 | 572,917 | -0.38(-1.20%) |
Feb 13, 2008 | 31.46 | 31.75 | 30.79 | 31.60 | 440,867 | +0.39(+1.25%) |
Feb 12, 2008 | 32.28 | 32.56 | 30.89 | 31.21 | 810,659 | -0.81(-2.52%) |
Feb 11, 2008 | 31.58 | 32.38 | 31.06 | 32.02 | 504,352 | +0.13(+0.40%) |
Feb 08, 2008 | 31.53 | 32.47 | 31.29 | 31.89 | 429,384 | +0.06(+0.20%) |
Feb 07, 2008 | 30.83 | 32.61 | 30.79 | 31.83 | 607,034 | +0.65(+2.09%) |
Feb 06, 2008 | 32.15 | 32.48 | 31.03 | 31.17 | 614,928 | -0.88(-2.74%) |
Feb 05, 2008 | 33.28 | 33.28 | 31.64 | 32.05 | 831,940 | -1.62(-4.81%) |
Feb 04, 2008 | 34.70 | 34.87 | 33.24 | 33.67 | 723,848 | -0.97(-2.80%) |
Feb 01, 2008 | 34.24 | 34.69 | 33.06 | 34.64 | 980,137 | +0.50(+1.46%) |
Jan 31, 2008 | 31.27 | 34.63 | 30.98 | 34.15 | 2,687,772 | +2.87(+9.18%) |
Jan 30, 2008 | 31.39 | 31.97 | 30.97 | 31.27 | 861,658 | -0.43(-1.34%) |
Jan 29, 2008 | 30.62 | 32.27 | 30.62 | 31.70 | 1,575,440 | +1.02(+3.34%) |
Jan 28, 2008 | 29.99 | 30.86 | 29.25 | 30.68 | 1,252,601 | +0.43(+1.41%) |
Jan 25, 2008 | 32.09 | 32.42 | 30.24 | 30.25 | 1,349,492 | -1.69(-5.30%) |
Jan 24, 2008 | 30.79 | 32.30 | 30.41 | 31.94 | 1,388,454 | +1.14(+3.70%) |
Jan 23, 2008 | 27.08 | 31.06 | 27.08 | 30.80 | 1,231,826 | +2.65(+9.43%) |
Jan 22, 2008 | 25.55 | 28.60 | 25.55 | 28.15 | 1,073,619 | +1.48(+5.53%) |
Jan 21, 2008 | 26.64 | 27.57 | 26.29 | 26.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.64 | 27.57 | 26.29 | 26.67 | 1,047,736 | +0.36(+1.38%) |
Jan 17, 2008 | 27.66 | 27.94 | 26.21 | 26.31 | 1,170,372 | -1.36(-4.91%) |
Jan 16, 2008 | 27.33 | 28.17 | 27.23 | 27.67 | 1,130,653 | +0.04(+0.13%) |
Jan 15, 2008 | 27.58 | 28.19 | 27.36 | 27.63 | 1,225,992 | -0.23(-0.81%) |
Jan 14, 2008 | 28.00 | 28.12 | 27.16 | 27.86 | 998,989 | -0.07(-0.26%) |
Jan 11, 2008 | 28.68 | 28.79 | 27.66 | 27.93 | 1,021,071 | -0.86(-2.99%) |
Jan 10, 2008 | 28.02 | 29.24 | 27.71 | 28.79 | 1,033,327 | +0.83(+2.98%) |
Jan 09, 2008 | 27.34 | 28.27 | 27.29 | 27.96 | 1,116,355 | +0.34(+1.25%) |
Jan 08, 2008 | 29.14 | 29.82 | 27.61 | 27.62 | 860,864 | -1.74(-5.92%) |
Jan 07, 2008 | 30.93 | 31.02 | 28.99 | 29.35 | 1,396,245 | -1.41(-4.59%) |
Jan 04, 2008 | 31.78 | 31.78 | 30.76 | 30.77 | 908,823 | -1.26(-3.93%) |
Jan 03, 2008 | 32.56 | 32.75 | 31.77 | 32.03 | 787,554 | -0.38(-1.17%) |
Jan 02, 2008 | 32.27 | 32.93 | 32.05 | 32.41 | 584,510 | +0.27(+0.85%) |
Jan 01, 2008 | 32.00 | 32.38 | 31.88 | 32.13 | 299,625 | +0.00(+0.00%) |
Dec 31, 2007 | 32.00 | 32.38 | 31.88 | 32.13 | 299,625 | +0.12(+0.37%) |
Dec 28, 2007 | 32.26 | 32.55 | 31.79 | 32.02 | 455,662 | -0.12(-0.37%) |
Dec 27, 2007 | 32.61 | 32.78 | 32.05 | 32.13 | 375,394 | -0.63(-1.93%) |
Dec 26, 2007 | 32.80 | 33.24 | 32.61 | 32.77 | 375,504 | -0.34(-1.01%) |
Dec 24, 2007 | 32.72 | 33.11 | 32.72 | 33.10 | 232,214 | +0.21(+0.63%) |
Dec 21, 2007 | 33.28 | 33.28 | 32.68 | 32.90 | 545,094 | -0.02(-0.05%) |
Dec 20, 2007 | 32.42 | 32.91 | 32.23 | 32.91 | 461,734 | +0.58(+1.79%) |
Dec 19, 2007 | 32.60 | 32.79 | 32.15 | 32.33 | 712,586 | -0.44(-1.35%) |
Dec 18, 2007 | 32.61 | 32.90 | 32.34 | 32.78 | 955,267 | +0.19(+0.58%) |
Dec 17, 2007 | 32.79 | 32.85 | 32.18 | 32.59 | 1,042,601 | -0.44(-1.34%) |
Dec 14, 2007 | 33.93 | 34.04 | 33.02 | 33.03 | 684,376 | -1.20(-3.49%) |
Dec 13, 2007 | 34.22 | 34.67 | 33.85 | 34.23 | 510,445 | -0.26(-0.76%) |
Dec 12, 2007 | 35.79 | 36.07 | 34.22 | 34.49 | 494,728 | -0.05(-0.13%) |
Dec 11, 2007 | 36.18 | 36.95 | 34.38 | 34.53 | 1,002,657 | -1.74(-4.79%) |
Dec 10, 2007 | 36.44 | 36.86 | 36.05 | 36.27 | 753,955 | -0.41(-1.11%) |
Dec 07, 2007 | 37.38 | 37.38 | 36.39 | 36.68 | 1,722,175 | -0.19(-0.52%) |
Dec 06, 2007 | 35.88 | 37.22 | 35.88 | 36.87 | 811,513 | +0.95(+2.65%) |
Dec 05, 2007 | 35.11 | 35.93 | 34.82 | 35.92 | 1,483,248 | +1.07(+3.07%) |
Dec 04, 2007 | 34.37 | 35.53 | 34.05 | 34.85 | 1,650,850 | -0.06(-0.18%) |