Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.31 | 33.66 | 32.97 | 33.33 | 244,428 | -0.24(-0.71%) |
Feb 28, 2008 | 34.18 | 34.18 | 33.27 | 33.57 | 295,071 | -0.75(-2.19%) |
Feb 27, 2008 | 35.52 | 35.90 | 34.05 | 34.32 | 256,936 | -1.57(-4.37%) |
Feb 26, 2008 | 34.95 | 36.25 | 34.75 | 35.89 | 315,595 | +0.71(+2.02%) |
Feb 25, 2008 | 33.70 | 35.28 | 32.96 | 35.18 | 691,274 | +1.28(+3.78%) |
Feb 22, 2008 | 33.23 | 34.30 | 32.84 | 33.90 | 1,389,904 | +1.46(+4.50%) |
Feb 21, 2008 | 32.77 | 33.24 | 31.62 | 32.44 | 709,297 | -0.13(-0.40%) |
Feb 20, 2008 | 31.33 | 32.65 | 31.18 | 32.57 | 382,387 | +0.62(+1.94%) |
Feb 19, 2008 | 32.78 | 33.00 | 31.75 | 31.95 | 215,941 | -0.43(-1.33%) |
Feb 18, 2008 | 32.49 | 33.12 | 31.84 | 32.38 | 284,443 | +0.00(+0.00%) |
Feb 15, 2008 | 32.49 | 33.12 | 31.84 | 32.38 | 284,443 | -0.38(-1.16%) |
Feb 14, 2008 | 35.17 | 35.25 | 32.33 | 32.76 | 700,100 | -2.26(-6.45%) |
Feb 13, 2008 | 34.17 | 35.31 | 34.17 | 35.02 | 520,062 | +1.25(+3.70%) |
Feb 12, 2008 | 32.90 | 34.33 | 32.90 | 33.77 | 467,866 | +1.01(+3.08%) |
Feb 11, 2008 | 31.93 | 32.87 | 31.43 | 32.76 | 303,304 | +0.91(+2.86%) |
Feb 08, 2008 | 32.14 | 32.56 | 31.35 | 31.85 | 149,195 | -0.30(-0.93%) |
Feb 07, 2008 | 31.46 | 32.82 | 31.21 | 32.15 | 359,706 | +0.58(+1.84%) |
Feb 06, 2008 | 32.97 | 33.17 | 31.46 | 31.57 | 235,784 | -1.08(-3.31%) |
Feb 05, 2008 | 32.84 | 33.87 | 32.60 | 32.65 | 172,247 | -0.63(-1.89%) |
Feb 04, 2008 | 35.29 | 35.60 | 32.93 | 33.28 | 361,321 | -2.14(-6.04%) |
Feb 01, 2008 | 35.10 | 35.75 | 34.63 | 35.42 | 273,442 | +0.54(+1.55%) |
Jan 31, 2008 | 32.44 | 35.31 | 31.81 | 34.88 | 667,710 | +2.05(+6.24%) |
Jan 30, 2008 | 33.17 | 33.82 | 32.71 | 32.83 | 245,098 | -0.56(-1.68%) |
Jan 29, 2008 | 33.23 | 33.69 | 32.72 | 33.39 | 218,488 | +0.30(+0.91%) |
Jan 28, 2008 | 32.91 | 33.32 | 31.78 | 33.09 | 388,091 | +0.18(+0.55%) |
Jan 25, 2008 | 33.48 | 33.96 | 32.43 | 32.91 | 393,458 | -0.37(-1.11%) |
Jan 24, 2008 | 32.27 | 33.95 | 32.27 | 33.28 | 986,451 | +1.29(+4.03%) |
Jan 23, 2008 | 29.92 | 32.52 | 29.62 | 31.99 | 1,406,282 | +1.63(+5.37%) |
Jan 22, 2008 | 28.25 | 31.13 | 28.06 | 30.36 | 917,838 | +0.93(+3.16%) |
Jan 21, 2008 | 27.89 | 29.93 | 27.85 | 29.43 | 1,076,495 | +0.00(+0.00%) |
Jan 18, 2008 | 27.89 | 29.93 | 27.85 | 29.43 | 1,076,495 | +0.90(+3.15%) |
Jan 17, 2008 | 29.70 | 30.20 | 28.28 | 28.53 | 565,800 | -1.15(-3.87%) |
Jan 16, 2008 | 28.01 | 30.50 | 27.66 | 29.68 | 1,384,365 | +2.12(+7.69%) |
Jan 15, 2008 | 27.62 | 28.08 | 27.25 | 27.56 | 373,807 | -0.38(-1.36%) |
Jan 14, 2008 | 27.93 | 28.18 | 27.67 | 27.94 | 277,706 | +0.31(+1.12%) |
Jan 11, 2008 | 28.40 | 28.57 | 27.27 | 27.63 | 323,786 | -1.07(-3.73%) |
Jan 10, 2008 | 27.59 | 28.79 | 27.59 | 28.70 | 470,950 | +0.73(+2.61%) |
Jan 09, 2008 | 27.76 | 28.00 | 26.91 | 27.97 | 417,339 | +0.17(+0.61%) |
Jan 08, 2008 | 28.70 | 29.03 | 27.74 | 27.80 | 353,621 | -1.04(-3.61%) |
Jan 07, 2008 | 28.30 | 29.24 | 28.14 | 28.84 | 549,415 | +0.73(+2.60%) |
Jan 04, 2008 | 29.00 | 29.07 | 27.90 | 28.11 | 1,122,100 | -1.86(-6.21%) |
Jan 03, 2008 | 32.00 | 32.19 | 29.89 | 29.97 | 608,459 | -2.03(-6.34%) |
Jan 02, 2008 | 31.99 | 32.31 | 31.74 | 32.00 | 447,204 | +0.01(+0.03%) |
Jan 01, 2008 | 32.32 | 32.50 | 31.55 | 31.99 | 516,684 | +0.00(+0.00%) |
Dec 31, 2007 | 32.32 | 32.50 | 31.55 | 31.99 | 516,684 | -0.55(-1.69%) |
Dec 28, 2007 | 33.01 | 33.01 | 32.51 | 32.54 | 306,006 | -0.31(-0.94%) |
Dec 27, 2007 | 33.02 | 33.17 | 32.69 | 32.85 | 302,637 | -0.40(-1.20%) |
Dec 26, 2007 | 32.70 | 33.34 | 32.46 | 33.25 | 270,698 | +0.44(+1.34%) |
Dec 24, 2007 | 32.50 | 33.23 | 32.35 | 32.81 | 202,416 | +0.21(+0.64%) |
Dec 21, 2007 | 34.79 | 34.79 | 32.46 | 32.60 | 866,362 | -1.73(-5.04%) |
Dec 20, 2007 | 35.09 | 35.18 | 34.00 | 34.33 | 415,333 | -0.54(-1.55%) |
Dec 19, 2007 | 35.88 | 35.88 | 34.50 | 34.87 | 515,395 | -1.38(-3.81%) |
Dec 18, 2007 | 35.82 | 36.25 | 35.20 | 36.25 | 310,949 | +0.72(+2.03%) |
Dec 17, 2007 | 36.38 | 36.48 | 35.51 | 35.53 | 361,699 | -1.01(-2.76%) |
Dec 14, 2007 | 37.32 | 37.59 | 36.35 | 36.54 | 291,347 | -1.00(-2.66%) |
Dec 13, 2007 | 37.76 | 38.24 | 37.50 | 37.54 | 242,485 | -0.59(-1.55%) |
Dec 12, 2007 | 39.67 | 39.75 | 37.76 | 38.13 | 267,688 | -0.77(-1.98%) |
Dec 11, 2007 | 40.25 | 40.30 | 38.75 | 38.90 | 344,835 | -1.30(-3.23%) |
Dec 10, 2007 | 40.24 | 40.86 | 39.98 | 40.20 | 200,956 | -0.06(-0.15%) |
Dec 07, 2007 | 41.00 | 42.25 | 39.96 | 40.26 | 368,063 | -0.73(-1.78%) |
Dec 06, 2007 | 39.37 | 40.99 | 39.10 | 40.99 | 231,437 | +1.46(+3.69%) |
Dec 05, 2007 | 40.00 | 40.00 | 39.36 | 39.53 | 266,548 | +0.03(+0.08%) |
Dec 04, 2007 | 38.14 | 39.77 | 38.00 | 39.50 | 330,999 | +1.25(+3.27%) |