Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.53 | 32.74 | 31.69 | 31.83 | 390,364 | -1.03(-3.12%) |
Feb 28, 2008 | 33.15 | 33.28 | 32.40 | 32.86 | 268,169 | -0.49(-1.47%) |
Feb 27, 2008 | 33.57 | 34.30 | 33.33 | 33.35 | 316,884 | -0.72(-2.10%) |
Feb 26, 2008 | 33.38 | 34.48 | 33.23 | 34.06 | 329,759 | +0.52(+1.54%) |
Feb 25, 2008 | 32.55 | 33.84 | 32.38 | 33.55 | 304,705 | +0.95(+2.91%) |
Feb 22, 2008 | 33.13 | 33.39 | 32.12 | 32.60 | 286,263 | -0.41(-1.23%) |
Feb 21, 2008 | 33.75 | 34.43 | 32.85 | 33.00 | 299,129 | -0.45(-1.34%) |
Feb 20, 2008 | 32.58 | 33.51 | 32.17 | 33.45 | 343,446 | +0.77(+2.35%) |
Feb 19, 2008 | 32.66 | 33.05 | 32.34 | 32.68 | 368,152 | +0.58(+1.80%) |
Feb 18, 2008 | 31.96 | 32.25 | 31.68 | 32.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.96 | 32.25 | 31.68 | 32.11 | 322,452 | -0.10(-0.32%) |
Feb 14, 2008 | 32.96 | 33.09 | 32.02 | 32.21 | 518,939 | -0.80(-2.43%) |
Feb 13, 2008 | 31.90 | 33.49 | 31.80 | 33.01 | 685,269 | +1.56(+4.96%) |
Feb 12, 2008 | 31.44 | 32.03 | 31.24 | 31.45 | 262,253 | +0.26(+0.83%) |
Feb 11, 2008 | 30.93 | 31.44 | 30.74 | 31.19 | 260,136 | +0.19(+0.61%) |
Feb 08, 2008 | 31.72 | 31.72 | 30.85 | 31.00 | 421,219 | -0.38(-1.21%) |
Feb 07, 2008 | 31.13 | 31.95 | 30.37 | 31.38 | 732,198 | -0.74(-2.31%) |
Feb 06, 2008 | 32.85 | 33.68 | 32.05 | 32.12 | 930,530 | +0.25(+0.78%) |
Feb 05, 2008 | 33.02 | 33.02 | 31.63 | 31.87 | 415,476 | -1.15(-3.47%) |
Feb 04, 2008 | 33.76 | 33.81 | 32.59 | 33.02 | 450,528 | -0.96(-2.82%) |
Feb 01, 2008 | 32.76 | 33.98 | 32.61 | 33.98 | 304,968 | +1.28(+3.93%) |
Jan 31, 2008 | 30.93 | 33.05 | 30.70 | 32.69 | 535,874 | +1.22(+3.86%) |
Jan 30, 2008 | 31.51 | 32.83 | 31.34 | 31.48 | 273,388 | -0.01(-0.03%) |
Jan 29, 2008 | 31.19 | 31.74 | 31.04 | 31.49 | 324,772 | +0.50(+1.61%) |
Jan 28, 2008 | 30.92 | 31.03 | 30.19 | 30.99 | 306,540 | +0.07(+0.22%) |
Jan 25, 2008 | 30.99 | 31.46 | 30.71 | 30.92 | 363,396 | +0.58(+1.90%) |
Jan 24, 2008 | 30.69 | 31.04 | 29.95 | 30.34 | 454,215 | -0.20(-0.65%) |
Jan 23, 2008 | 29.52 | 30.55 | 28.61 | 30.54 | 824,457 | +0.60(+2.02%) |
Jan 22, 2008 | 28.41 | 30.38 | 28.41 | 29.93 | 480,058 | +0.67(+2.30%) |
Jan 21, 2008 | 29.64 | 30.66 | 29.01 | 29.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.64 | 30.66 | 29.01 | 29.26 | 379,171 | -0.36(-1.22%) |
Jan 17, 2008 | 30.93 | 31.92 | 29.41 | 29.62 | 456,420 | -1.19(-3.86%) |
Jan 16, 2008 | 30.99 | 31.56 | 30.52 | 30.81 | 367,572 | -0.17(-0.56%) |
Jan 15, 2008 | 31.04 | 31.17 | 30.22 | 30.99 | 332,791 | -0.48(-1.53%) |
Jan 14, 2008 | 31.91 | 32.16 | 31.04 | 31.47 | 634,349 | -0.22(-0.68%) |
Jan 11, 2008 | 33.05 | 33.27 | 31.54 | 31.68 | 497,365 | -1.57(-4.72%) |
Jan 10, 2008 | 32.76 | 33.61 | 32.72 | 33.25 | 604,540 | +0.10(+0.31%) |
Jan 09, 2008 | 34.49 | 34.81 | 32.86 | 33.15 | 535,526 | -1.35(-3.92%) |
Jan 08, 2008 | 35.24 | 35.86 | 33.98 | 34.50 | 256,106 | -0.68(-1.94%) |
Jan 07, 2008 | 35.06 | 35.63 | 34.52 | 35.18 | 259,353 | +0.35(+1.01%) |
Jan 04, 2008 | 36.60 | 36.91 | 34.83 | 34.83 | 290,711 | -2.19(-5.92%) |
Jan 03, 2008 | 38.33 | 38.55 | 36.91 | 37.02 | 227,920 | -1.31(-3.42%) |
Jan 02, 2008 | 38.62 | 38.97 | 37.78 | 38.33 | 233,564 | -0.42(-1.09%) |
Jan 01, 2008 | 38.58 | 39.19 | 38.10 | 38.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.58 | 39.19 | 38.10 | 38.75 | 211,217 | +0.03(+0.09%) |
Dec 28, 2007 | 38.97 | 39.43 | 38.69 | 38.72 | 142,319 | +0.23(+0.60%) |
Dec 27, 2007 | 39.55 | 39.72 | 38.49 | 38.49 | 142,435 | -1.06(-2.68%) |
Dec 26, 2007 | 40.08 | 40.22 | 39.49 | 39.55 | 157,862 | -0.60(-1.50%) |
Dec 24, 2007 | 39.36 | 40.37 | 39.18 | 40.15 | 88,616 | +0.93(+2.37%) |
Dec 21, 2007 | 39.59 | 39.81 | 39.01 | 39.22 | 519,519 | +0.49(+1.27%) |
Dec 20, 2007 | 38.62 | 39.20 | 38.15 | 38.73 | 402,369 | +0.45(+1.17%) |
Dec 19, 2007 | 39.81 | 39.81 | 37.87 | 38.28 | 381,143 | -1.61(-4.04%) |
Dec 18, 2007 | 39.83 | 39.89 | 38.22 | 39.89 | 211,565 | +0.60(+1.54%) |
Dec 17, 2007 | 38.72 | 39.94 | 38.72 | 39.29 | 231,052 | +0.22(+0.57%) |
Dec 14, 2007 | 38.92 | 39.74 | 38.80 | 39.06 | 243,579 | -0.48(-1.22%) |
Dec 13, 2007 | 39.66 | 40.09 | 39.18 | 39.55 | 260,049 | -0.43(-1.08%) |
Dec 12, 2007 | 41.21 | 41.43 | 39.56 | 39.98 | 165,401 | +0.00(+0.00%) |
Dec 11, 2007 | 41.55 | 41.95 | 39.83 | 39.98 | 178,044 | -1.32(-3.19%) |
Dec 10, 2007 | 40.62 | 41.73 | 40.62 | 41.30 | 161,922 | +0.92(+2.28%) |
Dec 07, 2007 | 40.07 | 40.56 | 39.54 | 40.37 | 116,001 | +0.50(+1.25%) |
Dec 06, 2007 | 38.64 | 39.88 | 38.64 | 39.87 | 207,623 | +1.08(+2.78%) |
Dec 05, 2007 | 39.17 | 39.17 | 38.39 | 38.80 | 155,542 | +0.33(+0.85%) |
Dec 04, 2007 | 38.78 | 39.02 | 38.27 | 38.47 | 270,604 | -0.74(-1.89%) |