Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.00 | 29.71 | 26.61 | 28.40 | 2,212,578 | -1.52(-5.08%) |
Feb 28, 2008 | 30.16 | 30.84 | 29.80 | 29.92 | 486,616 | -0.19(-0.63%) |
Feb 27, 2008 | 30.38 | 30.40 | 29.52 | 30.11 | 336,107 | -0.48(-1.57%) |
Feb 26, 2008 | 30.28 | 31.35 | 30.01 | 30.59 | 330,965 | +0.07(+0.23%) |
Feb 25, 2008 | 29.30 | 30.61 | 29.30 | 30.52 | 405,798 | +1.22(+4.16%) |
Feb 22, 2008 | 30.37 | 30.47 | 29.05 | 29.30 | 641,241 | -1.10(-3.62%) |
Feb 21, 2008 | 31.65 | 31.78 | 29.76 | 30.40 | 596,212 | -0.93(-2.97%) |
Feb 20, 2008 | 33.19 | 33.48 | 31.09 | 31.33 | 679,279 | -2.16(-6.45%) |
Feb 19, 2008 | 34.25 | 34.59 | 33.20 | 33.49 | 239,075 | -0.26(-0.77%) |
Feb 18, 2008 | 33.64 | 34.00 | 32.78 | 33.75 | 355,342 | +0.00(+0.00%) |
Feb 15, 2008 | 33.64 | 34.00 | 32.78 | 33.75 | 355,342 | -0.07(-0.21%) |
Feb 14, 2008 | 34.45 | 35.19 | 33.62 | 33.82 | 391,912 | -0.33(-0.97%) |
Feb 13, 2008 | 33.43 | 34.30 | 33.36 | 34.15 | 327,578 | +0.91(+2.74%) |
Feb 12, 2008 | 33.21 | 34.56 | 33.16 | 33.24 | 662,779 | +0.27(+0.82%) |
Feb 11, 2008 | 31.82 | 33.48 | 31.55 | 32.97 | 709,087 | +1.29(+4.07%) |
Feb 08, 2008 | 32.94 | 33.59 | 31.58 | 31.68 | 1,077,404 | +1.35(+4.45%) |
Feb 07, 2008 | 30.47 | 30.77 | 29.45 | 30.33 | 427,775 | +0.12(+0.40%) |
Feb 06, 2008 | 31.59 | 31.59 | 30.11 | 30.21 | 405,062 | -1.06(-3.39%) |
Feb 05, 2008 | 31.05 | 32.03 | 31.05 | 31.27 | 491,200 | -0.36(-1.14%) |
Feb 04, 2008 | 31.76 | 31.76 | 31.05 | 31.63 | 307,353 | +0.47(+1.51%) |
Feb 01, 2008 | 30.39 | 31.90 | 30.26 | 31.16 | 551,869 | +1.12(+3.73%) |
Jan 31, 2008 | 30.05 | 30.33 | 29.69 | 30.04 | 462,466 | -0.43(-1.41%) |
Jan 30, 2008 | 31.03 | 31.34 | 30.46 | 30.47 | 407,539 | -0.70(-2.25%) |
Jan 29, 2008 | 31.49 | 31.49 | 31.02 | 31.17 | 187,693 | -0.13(-0.42%) |
Jan 28, 2008 | 30.90 | 31.51 | 30.64 | 31.30 | 274,294 | +0.21(+0.68%) |
Jan 25, 2008 | 31.62 | 31.75 | 30.88 | 31.09 | 284,836 | -0.38(-1.21%) |
Jan 24, 2008 | 32.12 | 32.50 | 30.80 | 31.47 | 507,985 | -0.47(-1.47%) |
Jan 23, 2008 | 30.50 | 32.07 | 28.68 | 31.94 | 1,246,468 | +1.44(+4.72%) |
Jan 22, 2008 | 29.47 | 31.36 | 29.22 | 30.50 | 358,720 | -0.02(-0.07%) |
Jan 21, 2008 | 32.02 | 32.02 | 29.73 | 30.52 | 508,542 | +0.00(+0.00%) |
Jan 18, 2008 | 32.02 | 32.02 | 29.73 | 30.52 | 508,542 | -1.51(-4.71%) |
Jan 17, 2008 | 32.95 | 33.44 | 31.51 | 32.03 | 489,489 | -0.67(-2.05%) |
Jan 16, 2008 | 32.08 | 33.15 | 31.80 | 32.70 | 578,674 | +0.92(+2.89%) |
Jan 15, 2008 | 31.50 | 31.94 | 30.64 | 31.78 | 374,080 | +0.23(+0.73%) |
Jan 14, 2008 | 31.62 | 31.93 | 31.10 | 31.55 | 250,732 | +0.00(+0.00%) |
Jan 11, 2008 | 31.55 | 32.15 | 31.08 | 31.55 | 390,975 | -0.13(-0.41%) |
Jan 10, 2008 | 31.17 | 32.48 | 31.10 | 31.68 | 413,903 | +0.27(+0.86%) |
Jan 09, 2008 | 32.21 | 32.49 | 30.92 | 31.41 | 514,297 | -0.76(-2.36%) |
Jan 08, 2008 | 29.65 | 33.75 | 29.55 | 32.17 | 980,806 | +2.73(+9.27%) |
Jan 07, 2008 | 29.25 | 30.50 | 29.05 | 29.44 | 483,835 | +0.44(+1.52%) |
Jan 04, 2008 | 29.41 | 29.90 | 28.91 | 29.00 | 460,577 | -0.60(-2.03%) |
Jan 03, 2008 | 29.11 | 30.00 | 28.81 | 29.60 | 447,741 | +0.68(+2.35%) |
Jan 02, 2008 | 29.00 | 29.60 | 28.59 | 28.92 | 313,782 | -0.16(-0.55%) |
Jan 01, 2008 | 28.88 | 29.40 | 28.82 | 29.08 | 282,041 | +0.00(+0.00%) |
Dec 31, 2007 | 28.88 | 29.40 | 28.82 | 29.08 | 282,041 | +0.12(+0.41%) |
Dec 28, 2007 | 29.25 | 29.66 | 28.82 | 28.96 | 265,020 | +0.09(+0.31%) |
Dec 27, 2007 | 29.92 | 30.00 | 28.83 | 28.87 | 189,924 | -1.05(-3.51%) |
Dec 26, 2007 | 29.69 | 30.00 | 29.37 | 29.92 | 289,015 | -0.02(-0.07%) |
Dec 24, 2007 | 29.96 | 30.03 | 29.40 | 29.94 | 92,551 | +0.02(+0.07%) |
Dec 21, 2007 | 29.97 | 30.00 | 29.47 | 29.92 | 710,717 | +0.52(+1.77%) |
Dec 20, 2007 | 28.76 | 29.64 | 28.45 | 29.40 | 318,239 | +0.82(+2.87%) |
Dec 19, 2007 | 28.41 | 28.81 | 28.16 | 28.58 | 304,242 | +0.17(+0.60%) |
Dec 18, 2007 | 28.81 | 28.93 | 26.84 | 28.41 | 700,808 | +0.20(+0.71%) |
Dec 17, 2007 | 30.56 | 30.77 | 28.05 | 28.21 | 538,012 | -2.05(-6.77%) |
Dec 14, 2007 | 31.05 | 31.75 | 30.12 | 30.26 | 567,273 | -1.03(-3.29%) |
Dec 13, 2007 | 31.19 | 32.73 | 30.91 | 31.29 | 512,281 | -0.10(-0.32%) |
Dec 12, 2007 | 32.43 | 32.89 | 30.85 | 31.39 | 485,844 | -0.32(-1.01%) |
Dec 11, 2007 | 33.00 | 33.31 | 31.66 | 31.71 | 299,792 | -1.26(-3.82%) |
Dec 10, 2007 | 32.87 | 33.25 | 32.49 | 32.97 | 313,607 | +0.07(+0.21%) |
Dec 07, 2007 | 32.56 | 33.75 | 32.42 | 32.90 | 350,628 | +0.43(+1.32%) |
Dec 06, 2007 | 30.74 | 33.74 | 30.74 | 32.47 | 646,176 | +1.66(+5.39%) |
Dec 05, 2007 | 31.55 | 32.15 | 30.13 | 30.81 | 436,588 | -0.55(-1.75%) |
Dec 04, 2007 | 32.20 | 32.45 | 31.13 | 31.36 | 558,695 | -0.85(-2.64%) |