Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.49 | 30.70 | 29.98 | 30.19 | 978,211 | -0.71(-2.31%) |
Feb 28, 2008 | 30.13 | 31.17 | 29.92 | 30.90 | 507,827 | +0.64(+2.11%) |
Feb 27, 2008 | 30.53 | 31.63 | 30.26 | 30.26 | 443,798 | -0.61(-1.98%) |
Feb 26, 2008 | 30.32 | 31.04 | 30.15 | 30.87 | 400,830 | +0.38(+1.26%) |
Feb 25, 2008 | 30.84 | 30.84 | 29.81 | 30.49 | 355,928 | -0.29(-0.95%) |
Feb 22, 2008 | 31.04 | 31.15 | 29.90 | 30.78 | 348,481 | -0.26(-0.85%) |
Feb 21, 2008 | 31.47 | 32.55 | 30.95 | 31.05 | 242,022 | -0.53(-1.68%) |
Feb 20, 2008 | 30.86 | 31.59 | 30.42 | 31.58 | 144,337 | +0.56(+1.80%) |
Feb 19, 2008 | 31.89 | 32.10 | 30.65 | 31.02 | 187,163 | -0.34(-1.08%) |
Feb 18, 2008 | 31.39 | 31.63 | 31.05 | 31.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.39 | 31.63 | 31.05 | 31.36 | 205,343 | -0.15(-0.46%) |
Feb 14, 2008 | 32.43 | 32.43 | 31.14 | 31.50 | 167,231 | -0.84(-2.60%) |
Feb 13, 2008 | 31.96 | 32.36 | 31.43 | 32.34 | 132,898 | +0.81(+2.58%) |
Feb 12, 2008 | 31.35 | 31.98 | 31.09 | 31.53 | 189,998 | +0.18(+0.58%) |
Feb 11, 2008 | 31.64 | 31.85 | 31.03 | 31.35 | 337,201 | -0.47(-1.49%) |
Feb 08, 2008 | 31.90 | 32.82 | 31.05 | 31.82 | 446,404 | -1.32(-3.99%) |
Feb 07, 2008 | 34.25 | 34.37 | 32.62 | 33.15 | 396,340 | -1.04(-3.04%) |
Feb 06, 2008 | 34.83 | 35.14 | 33.93 | 34.19 | 161,974 | -0.30(-0.87%) |
Feb 05, 2008 | 35.05 | 35.24 | 33.99 | 34.49 | 152,556 | -1.42(-3.94%) |
Feb 04, 2008 | 35.89 | 36.09 | 34.98 | 35.90 | 121,563 | +0.01(+0.03%) |
Feb 01, 2008 | 34.43 | 36.48 | 34.42 | 35.89 | 200,463 | +1.64(+4.80%) |
Jan 31, 2008 | 33.26 | 34.77 | 32.87 | 34.25 | 257,363 | +0.32(+0.94%) |
Jan 30, 2008 | 34.14 | 35.67 | 33.36 | 33.93 | 250,464 | -0.52(-1.51%) |
Jan 29, 2008 | 35.35 | 35.36 | 34.17 | 34.45 | 251,778 | -0.91(-2.58%) |
Jan 28, 2008 | 34.86 | 36.09 | 34.19 | 35.36 | 152,778 | +0.27(+0.78%) |
Jan 25, 2008 | 34.99 | 35.86 | 34.43 | 35.09 | 140,509 | +0.33(+0.95%) |
Jan 24, 2008 | 34.91 | 35.78 | 34.62 | 34.76 | 298,103 | +0.47(+1.38%) |
Jan 23, 2008 | 31.11 | 34.33 | 31.11 | 34.29 | 255,764 | +2.18(+6.80%) |
Jan 22, 2008 | 31.79 | 33.43 | 31.59 | 32.10 | 285,429 | -0.99(-2.98%) |
Jan 21, 2008 | 31.93 | 33.28 | 31.47 | 33.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.93 | 33.28 | 31.47 | 33.09 | 410,029 | +0.43(+1.31%) |
Jan 17, 2008 | 34.80 | 35.29 | 32.40 | 32.66 | 154,308 | -1.95(-5.64%) |
Jan 16, 2008 | 34.35 | 35.37 | 33.88 | 34.62 | 291,751 | +0.25(+0.72%) |
Jan 15, 2008 | 33.96 | 35.06 | 33.55 | 34.37 | 219,032 | -0.14(-0.40%) |
Jan 14, 2008 | 34.29 | 34.69 | 34.05 | 34.51 | 106,559 | +0.51(+1.50%) |
Jan 11, 2008 | 34.61 | 34.72 | 33.64 | 33.99 | 123,315 | -0.86(-2.46%) |
Jan 10, 2008 | 32.61 | 35.71 | 32.61 | 34.85 | 254,384 | +1.80(+5.44%) |
Jan 09, 2008 | 32.61 | 33.58 | 31.90 | 33.05 | 349,905 | +0.24(+0.72%) |
Jan 08, 2008 | 34.89 | 35.15 | 32.81 | 32.82 | 174,214 | -1.84(-5.30%) |
Jan 07, 2008 | 34.60 | 35.09 | 34.07 | 34.65 | 204,686 | +0.47(+1.39%) |
Jan 04, 2008 | 34.70 | 35.00 | 34.12 | 34.18 | 203,810 | -0.93(-2.65%) |
Jan 03, 2008 | 35.18 | 36.25 | 34.95 | 35.11 | 161,208 | -0.05(-0.16%) |
Jan 02, 2008 | 36.30 | 36.52 | 34.57 | 35.16 | 224,399 | -1.31(-3.58%) |
Jan 01, 2008 | 36.75 | 36.75 | 35.77 | 36.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.75 | 36.75 | 35.77 | 36.47 | 129,557 | -0.47(-1.26%) |
Dec 28, 2007 | 37.38 | 37.97 | 36.74 | 36.94 | 123,534 | +0.09(+0.25%) |
Dec 27, 2007 | 37.53 | 37.78 | 36.84 | 36.84 | 126,381 | -0.89(-2.35%) |
Dec 26, 2007 | 37.15 | 38.08 | 36.98 | 37.73 | 127,915 | +0.34(+0.90%) |
Dec 24, 2007 | 36.66 | 37.83 | 36.45 | 37.39 | 77,975 | +1.10(+3.02%) |
Dec 21, 2007 | 36.71 | 36.97 | 36.17 | 36.30 | 390,754 | -0.11(-0.30%) |
Dec 20, 2007 | 36.71 | 36.86 | 35.72 | 36.41 | 221,880 | +0.35(+0.96%) |
Dec 19, 2007 | 35.68 | 36.38 | 35.55 | 36.06 | 141,495 | +0.24(+0.66%) |
Dec 18, 2007 | 34.70 | 35.91 | 34.59 | 35.82 | 264,044 | +1.51(+4.39%) |
Dec 17, 2007 | 35.53 | 35.53 | 34.31 | 34.31 | 153,213 | -1.30(-3.64%) |
Dec 14, 2007 | 36.17 | 36.56 | 35.35 | 35.61 | 196,143 | -0.68(-1.89%) |
Dec 13, 2007 | 35.55 | 36.47 | 35.35 | 36.30 | 138,866 | +0.05(+0.13%) |
Dec 12, 2007 | 35.83 | 36.54 | 35.48 | 36.25 | 187,853 | +1.33(+3.82%) |
Dec 11, 2007 | 37.07 | 37.32 | 34.80 | 34.92 | 195,158 | -1.79(-4.88%) |
Dec 10, 2007 | 36.49 | 37.44 | 36.47 | 36.71 | 103,383 | +0.16(+0.45%) |
Dec 07, 2007 | 36.77 | 36.95 | 35.99 | 36.54 | 123,096 | +0.02(+0.05%) |
Dec 06, 2007 | 35.71 | 36.84 | 35.66 | 36.52 | 284,523 | +0.86(+2.41%) |
Dec 05, 2007 | 34.04 | 35.78 | 34.04 | 35.67 | 302,812 | +2.46(+7.40%) |
Dec 04, 2007 | 32.60 | 33.57 | 32.19 | 33.21 | 183,001 | +0.62(+1.91%) |