Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.14 | 36.02 | 33.08 | 33.27 | 245,027 | -1.95(-5.53%) |
Feb 28, 2008 | 35.08 | 35.63 | 34.56 | 35.21 | 277,189 | +0.16(+0.47%) |
Feb 27, 2008 | 35.31 | 36.03 | 34.92 | 35.05 | 329,900 | -0.26(-0.74%) |
Feb 26, 2008 | 33.94 | 35.42 | 33.83 | 35.31 | 228,567 | +1.24(+3.65%) |
Feb 25, 2008 | 33.88 | 34.13 | 32.98 | 34.07 | 185,691 | +0.44(+1.32%) |
Feb 22, 2008 | 33.11 | 33.62 | 32.90 | 33.62 | 172,607 | +0.46(+1.40%) |
Feb 21, 2008 | 33.47 | 34.12 | 32.99 | 33.16 | 261,750 | +0.09(+0.27%) |
Feb 20, 2008 | 32.41 | 33.32 | 32.41 | 33.07 | 653,703 | -1.13(-3.30%) |
Feb 19, 2008 | 34.66 | 36.95 | 33.75 | 34.20 | 1,268,045 | -0.30(-0.86%) |
Feb 18, 2008 | 34.47 | 35.06 | 34.15 | 34.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.47 | 35.06 | 34.15 | 34.50 | 248,484 | -0.38(-1.09%) |
Feb 14, 2008 | 34.90 | 35.51 | 34.57 | 34.88 | 375,481 | +0.30(+0.88%) |
Feb 13, 2008 | 35.49 | 36.00 | 34.04 | 34.57 | 610,448 | -0.95(-2.68%) |
Feb 12, 2008 | 34.29 | 35.59 | 34.00 | 35.53 | 257,352 | +1.31(+3.82%) |
Feb 11, 2008 | 33.48 | 34.22 | 32.80 | 34.22 | 286,418 | +0.96(+2.88%) |
Feb 08, 2008 | 33.37 | 34.26 | 33.11 | 33.26 | 390,960 | +0.11(+0.34%) |
Feb 07, 2008 | 33.31 | 33.50 | 32.49 | 33.15 | 724,480 | -0.04(-0.11%) |
Feb 06, 2008 | 32.77 | 33.98 | 32.23 | 33.18 | 455,085 | +0.87(+2.69%) |
Feb 05, 2008 | 31.97 | 32.80 | 31.56 | 32.32 | 655,936 | -0.50(-1.53%) |
Feb 04, 2008 | 30.58 | 33.11 | 30.58 | 32.82 | 379,422 | +2.18(+7.10%) |
Feb 01, 2008 | 29.69 | 30.78 | 29.69 | 30.64 | 118,539 | +0.82(+2.74%) |
Jan 31, 2008 | 29.30 | 29.90 | 28.90 | 29.82 | 145,313 | +0.00(+0.00%) |
Jan 30, 2008 | 30.13 | 30.13 | 29.64 | 29.82 | 334,819 | -0.29(-0.95%) |
Jan 29, 2008 | 30.10 | 30.53 | 29.32 | 30.11 | 313,531 | +0.17(+0.57%) |
Jan 28, 2008 | 29.49 | 30.10 | 28.73 | 29.94 | 173,227 | +0.58(+1.99%) |
Jan 25, 2008 | 30.23 | 30.23 | 29.18 | 29.35 | 143,839 | -0.36(-1.22%) |
Jan 24, 2008 | 29.36 | 30.27 | 29.34 | 29.71 | 292,566 | +0.48(+1.65%) |
Jan 23, 2008 | 29.33 | 29.33 | 27.92 | 29.23 | 395,185 | -0.14(-0.48%) |
Jan 22, 2008 | 29.05 | 30.92 | 29.05 | 29.37 | 445,512 | -0.62(-2.05%) |
Jan 21, 2008 | 30.14 | 30.70 | 29.42 | 29.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.14 | 30.70 | 29.42 | 29.99 | 381,085 | +0.23(+0.79%) |
Jan 17, 2008 | 30.81 | 31.15 | 29.60 | 29.75 | 444,836 | -0.70(-2.29%) |
Jan 16, 2008 | 29.50 | 30.77 | 29.38 | 30.45 | 587,313 | +0.90(+3.05%) |
Jan 15, 2008 | 29.82 | 30.32 | 29.33 | 29.55 | 171,799 | -0.37(-1.25%) |
Jan 14, 2008 | 30.13 | 30.46 | 29.75 | 29.92 | 175,445 | -0.15(-0.49%) |
Jan 11, 2008 | 30.07 | 30.46 | 29.86 | 30.07 | 115,387 | -0.10(-0.32%) |
Jan 10, 2008 | 30.39 | 30.49 | 29.97 | 30.16 | 206,141 | -0.27(-0.90%) |
Jan 09, 2008 | 30.01 | 30.51 | 29.42 | 30.44 | 176,391 | +0.56(+1.89%) |
Jan 08, 2008 | 30.76 | 30.95 | 29.82 | 29.87 | 244,646 | -0.58(-1.90%) |
Jan 07, 2008 | 29.19 | 30.45 | 28.89 | 30.45 | 346,319 | +1.40(+4.83%) |
Jan 04, 2008 | 29.74 | 30.02 | 28.99 | 29.05 | 274,804 | -0.69(-2.33%) |
Jan 03, 2008 | 30.36 | 30.40 | 29.69 | 29.74 | 324,093 | -0.70(-2.31%) |
Jan 02, 2008 | 31.04 | 31.44 | 30.30 | 30.44 | 245,591 | -0.82(-2.62%) |
Jan 01, 2008 | 31.07 | 31.32 | 30.55 | 31.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.07 | 31.32 | 30.55 | 31.26 | 172,607 | +0.36(+1.15%) |
Dec 28, 2007 | 30.70 | 31.08 | 30.44 | 30.91 | 118,539 | +0.20(+0.66%) |
Dec 27, 2007 | 29.71 | 30.74 | 29.71 | 30.70 | 157,159 | +0.68(+2.26%) |
Dec 26, 2007 | 30.90 | 30.90 | 29.70 | 30.03 | 102,776 | -0.75(-2.43%) |
Dec 24, 2007 | 30.71 | 30.89 | 30.55 | 30.77 | 63,526 | +0.19(+0.62%) |
Dec 21, 2007 | 30.19 | 31.02 | 30.15 | 30.58 | 244,173 | +0.48(+1.60%) |
Dec 20, 2007 | 29.84 | 30.41 | 29.70 | 30.10 | 267,029 | +0.73(+2.48%) |
Dec 19, 2007 | 28.96 | 29.55 | 28.79 | 29.37 | 234,242 | +0.54(+1.87%) |
Dec 18, 2007 | 28.95 | 29.12 | 28.48 | 28.83 | 170,873 | +0.16(+0.58%) |
Dec 17, 2007 | 29.44 | 29.44 | 28.46 | 28.67 | 93,476 | -0.50(-1.72%) |
Dec 14, 2007 | 28.87 | 29.25 | 28.87 | 29.17 | 48,866 | -0.18(-0.61%) |
Dec 13, 2007 | 29.79 | 29.79 | 29.19 | 29.35 | 120,273 | -0.37(-1.26%) |
Dec 12, 2007 | 29.41 | 30.01 | 29.38 | 29.72 | 313,374 | +0.65(+2.23%) |
Dec 11, 2007 | 29.30 | 29.41 | 28.91 | 29.07 | 347,737 | -0.06(-0.22%) |
Dec 10, 2007 | 29.02 | 29.33 | 28.93 | 29.14 | 302,339 | +0.25(+0.88%) |
Dec 07, 2007 | 28.59 | 28.96 | 28.48 | 28.88 | 66,048 | +0.29(+1.02%) |
Dec 06, 2007 | 29.01 | 29.01 | 28.04 | 28.59 | 163,465 | -0.21(-0.73%) |
Dec 05, 2007 | 28.99 | 29.05 | 28.72 | 28.80 | 95,052 | -0.04(-0.13%) |
Dec 04, 2007 | 28.53 | 29.08 | 28.45 | 28.84 | 134,145 | +0.30(+1.07%) |