Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.73 | 37.24 | 33.51 | 34.31 | 788,379 | -1.33(-3.73%) |
Feb 28, 2008 | 32.70 | 36.22 | 32.00 | 35.64 | 1,329,705 | +5.64(+18.80%) |
Feb 27, 2008 | 29.12 | 30.00 | 28.67 | 30.00 | 297,154 | +0.96(+3.31%) |
Feb 26, 2008 | 27.81 | 29.15 | 27.43 | 29.04 | 277,340 | +0.78(+2.76%) |
Feb 25, 2008 | 26.99 | 28.33 | 26.89 | 28.26 | 116,192 | +1.39(+5.17%) |
Feb 22, 2008 | 27.01 | 27.30 | 26.08 | 26.87 | 152,655 | +0.13(+0.49%) |
Feb 21, 2008 | 27.50 | 27.50 | 26.62 | 26.74 | 191,096 | -0.52(-1.91%) |
Feb 20, 2008 | 26.70 | 27.26 | 26.45 | 27.26 | 99,742 | +0.34(+1.26%) |
Feb 19, 2008 | 27.09 | 27.55 | 26.68 | 26.92 | 80,064 | +0.24(+0.90%) |
Feb 18, 2008 | 26.64 | 26.84 | 26.31 | 26.68 | 126,719 | +0.00(+0.00%) |
Feb 15, 2008 | 26.64 | 26.84 | 26.31 | 26.68 | 126,719 | -0.14(-0.52%) |
Feb 14, 2008 | 27.87 | 28.20 | 26.60 | 26.82 | 117,513 | -1.05(-3.77%) |
Feb 13, 2008 | 26.57 | 28.26 | 26.41 | 27.87 | 155,277 | +1.61(+6.13%) |
Feb 12, 2008 | 26.79 | 27.11 | 25.95 | 26.26 | 260,539 | -0.43(-1.61%) |
Feb 11, 2008 | 25.71 | 27.03 | 25.61 | 26.69 | 187,030 | +1.09(+4.26%) |
Feb 08, 2008 | 24.57 | 25.76 | 24.50 | 25.60 | 288,955 | +1.07(+4.36%) |
Feb 07, 2008 | 24.36 | 25.02 | 24.00 | 24.53 | 312,244 | +0.08(+0.33%) |
Feb 06, 2008 | 24.99 | 25.42 | 24.30 | 24.45 | 169,859 | -0.33(-1.33%) |
Feb 05, 2008 | 25.82 | 26.37 | 24.67 | 24.78 | 169,454 | -1.52(-5.78%) |
Feb 04, 2008 | 27.11 | 27.52 | 26.23 | 26.30 | 151,055 | -0.83(-3.06%) |
Feb 01, 2008 | 25.46 | 27.36 | 25.46 | 27.13 | 205,774 | +1.82(+7.19%) |
Jan 31, 2008 | 25.04 | 25.51 | 24.95 | 25.31 | 368,441 | -0.15(-0.59%) |
Jan 30, 2008 | 24.87 | 26.20 | 24.87 | 25.46 | 304,210 | +0.46(+1.84%) |
Jan 29, 2008 | 24.89 | 25.04 | 24.12 | 25.00 | 285,129 | +0.32(+1.30%) |
Jan 28, 2008 | 24.55 | 24.79 | 24.11 | 24.68 | 170,726 | +0.13(+0.53%) |
Jan 25, 2008 | 23.85 | 24.81 | 23.85 | 24.55 | 611,242 | +0.64(+2.68%) |
Jan 24, 2008 | 23.12 | 24.33 | 22.92 | 23.91 | 361,237 | +0.88(+3.82%) |
Jan 23, 2008 | 23.32 | 23.79 | 21.84 | 23.03 | 554,644 | -0.92(-3.84%) |
Jan 22, 2008 | 22.54 | 24.26 | 22.50 | 23.95 | 401,876 | +0.45(+1.91%) |
Jan 21, 2008 | 24.82 | 25.30 | 22.83 | 23.50 | 387,494 | +0.00(+0.00%) |
Jan 18, 2008 | 24.82 | 25.30 | 22.83 | 23.50 | 387,494 | -1.23(-4.97%) |
Jan 17, 2008 | 25.04 | 26.01 | 24.57 | 24.73 | 285,529 | -0.17(-0.68%) |
Jan 16, 2008 | 25.56 | 25.94 | 24.57 | 24.90 | 442,554 | -0.75(-2.92%) |
Jan 15, 2008 | 26.50 | 26.60 | 25.14 | 25.65 | 192,483 | -1.10(-4.11%) |
Jan 14, 2008 | 26.91 | 27.30 | 26.32 | 26.75 | 323,875 | -0.32(-1.18%) |
Jan 11, 2008 | 28.62 | 28.62 | 26.80 | 27.07 | 527,228 | -1.69(-5.88%) |
Jan 10, 2008 | 27.69 | 28.91 | 27.29 | 28.76 | 193,016 | +0.69(+2.46%) |
Jan 09, 2008 | 28.19 | 28.54 | 27.00 | 28.07 | 462,460 | +0.30(+1.08%) |
Jan 08, 2008 | 27.79 | 28.99 | 27.37 | 27.77 | 352,150 | +0.19(+0.69%) |
Jan 07, 2008 | 28.64 | 29.06 | 27.20 | 27.58 | 255,783 | -0.81(-2.85%) |
Jan 04, 2008 | 29.54 | 29.89 | 28.38 | 28.39 | 199,926 | -1.45(-4.86%) |
Jan 03, 2008 | 30.93 | 31.45 | 29.69 | 29.84 | 581,601 | -1.09(-3.52%) |
Jan 02, 2008 | 30.91 | 32.01 | 30.61 | 30.93 | 251,336 | +0.03(+0.10%) |
Jan 01, 2008 | 30.96 | 31.31 | 30.01 | 30.90 | 147,528 | +0.00(+0.00%) |
Dec 31, 2007 | 30.96 | 31.31 | 30.01 | 30.90 | 147,528 | -0.12(-0.39%) |
Dec 28, 2007 | 33.00 | 33.00 | 30.78 | 31.02 | 174,319 | -1.54(-4.73%) |
Dec 27, 2007 | 32.49 | 32.88 | 32.00 | 32.56 | 282,428 | +0.11(+0.34%) |
Dec 26, 2007 | 32.41 | 32.56 | 31.69 | 32.45 | 181,122 | +0.10(+0.31%) |
Dec 24, 2007 | 32.00 | 32.38 | 31.69 | 32.35 | 89,014 | +0.60(+1.89%) |
Dec 21, 2007 | 31.30 | 32.00 | 31.00 | 31.75 | 458,892 | +0.91(+2.95%) |
Dec 20, 2007 | 29.30 | 30.86 | 28.94 | 30.84 | 316,028 | +1.90(+6.57%) |
Dec 19, 2007 | 27.97 | 29.45 | 27.97 | 28.94 | 182,363 | +0.94(+3.36%) |
Dec 18, 2007 | 28.00 | 28.17 | 27.40 | 28.00 | 339,650 | +0.07(+0.25%) |
Dec 17, 2007 | 28.65 | 28.88 | 27.90 | 27.93 | 503,584 | -0.79(-2.75%) |
Dec 14, 2007 | 28.98 | 29.28 | 28.58 | 28.72 | 189,758 | -0.48(-1.64%) |
Dec 13, 2007 | 29.52 | 30.15 | 28.50 | 29.20 | 268,145 | -0.46(-1.55%) |
Dec 12, 2007 | 29.81 | 30.76 | 29.22 | 29.66 | 139,277 | +0.78(+2.70%) |
Dec 11, 2007 | 29.93 | 30.93 | 28.83 | 28.88 | 393,691 | -0.89(-2.99%) |
Dec 10, 2007 | 29.18 | 29.89 | 29.18 | 29.77 | 298,848 | +0.68(+2.34%) |
Dec 07, 2007 | 28.70 | 29.09 | 28.31 | 29.09 | 206,511 | +0.32(+1.11%) |
Dec 06, 2007 | 28.40 | 28.80 | 28.17 | 28.77 | 307,790 | +0.29(+1.02%) |
Dec 05, 2007 | 28.44 | 28.79 | 28.23 | 28.48 | 208,464 | +0.47(+1.68%) |
Dec 04, 2007 | 27.85 | 28.32 | 27.57 | 28.01 | 343,692 | -0.14(-0.50%) |