Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.61 | 34.61 | 31.60 | 32.94 | 145,028 | -2.33(-6.61%) |
Feb 28, 2008 | 33.34 | 35.90 | 32.53 | 35.27 | 106,101 | +1.14(+3.34%) |
Feb 27, 2008 | 35.57 | 37.45 | 32.52 | 34.13 | 178,862 | -1.84(-5.12%) |
Feb 26, 2008 | 32.61 | 38.20 | 32.61 | 35.97 | 282,975 | +2.68(+8.05%) |
Feb 25, 2008 | 31.37 | 33.55 | 31.37 | 33.29 | 161,364 | +1.94(+6.19%) |
Feb 22, 2008 | 30.75 | 31.52 | 30.41 | 31.35 | 73,971 | +0.38(+1.23%) |
Feb 21, 2008 | 32.79 | 33.47 | 30.57 | 30.97 | 102,780 | -1.56(-4.80%) |
Feb 20, 2008 | 31.01 | 32.95 | 30.25 | 32.53 | 121,901 | +1.73(+5.62%) |
Feb 19, 2008 | 30.90 | 32.45 | 30.40 | 30.80 | 167,843 | -0.46(-1.47%) |
Feb 18, 2008 | 32.82 | 32.82 | 30.31 | 31.26 | 197,651 | +0.00(+0.00%) |
Feb 15, 2008 | 32.82 | 32.82 | 30.31 | 31.26 | 197,651 | -1.19(-3.67%) |
Feb 14, 2008 | 32.86 | 34.95 | 32.20 | 32.45 | 132,005 | -0.83(-2.49%) |
Feb 13, 2008 | 32.30 | 34.10 | 32.30 | 33.28 | 129,691 | +1.04(+3.23%) |
Feb 12, 2008 | 32.56 | 34.25 | 31.58 | 32.24 | 129,629 | +0.21(+0.66%) |
Feb 11, 2008 | 31.09 | 32.94 | 30.16 | 32.03 | 140,446 | +0.74(+2.36%) |
Feb 08, 2008 | 30.16 | 31.93 | 29.66 | 31.29 | 147,728 | +0.69(+2.25%) |
Feb 07, 2008 | 30.98 | 32.35 | 30.12 | 30.60 | 119,656 | -0.49(-1.58%) |
Feb 06, 2008 | 31.00 | 32.75 | 29.80 | 31.09 | 143,286 | +0.10(+0.32%) |
Feb 05, 2008 | 30.15 | 33.00 | 29.61 | 30.99 | 219,931 | +0.34(+1.11%) |
Feb 04, 2008 | 32.27 | 32.27 | 29.90 | 30.65 | 152,365 | -2.16(-6.58%) |
Feb 01, 2008 | 32.90 | 33.93 | 31.05 | 32.81 | 171,534 | -0.06(-0.18%) |
Jan 31, 2008 | 30.46 | 33.03 | 29.56 | 32.87 | 244,007 | +1.73(+5.56%) |
Jan 30, 2008 | 34.40 | 35.31 | 30.78 | 31.14 | 258,650 | -3.83(-10.95%) |
Jan 29, 2008 | 33.66 | 36.35 | 31.67 | 34.97 | 207,935 | +1.37(+4.08%) |
Jan 28, 2008 | 30.95 | 35.50 | 30.00 | 33.60 | 147,943 | +2.12(+6.73%) |
Jan 25, 2008 | 34.20 | 34.44 | 30.04 | 31.48 | 289,129 | -3.16(-9.12%) |
Jan 24, 2008 | 37.63 | 39.95 | 31.76 | 34.64 | 271,490 | -2.98(-7.92%) |
Jan 23, 2008 | 37.00 | 39.50 | 36.12 | 37.62 | 208,924 | +0.06(+0.16%) |
Jan 22, 2008 | 31.83 | 39.47 | 31.83 | 37.56 | 354,515 | +3.09(+8.96%) |
Jan 21, 2008 | 34.79 | 35.92 | 32.75 | 34.47 | 142,624 | +0.00(+0.00%) |
Jan 18, 2008 | 34.79 | 35.92 | 32.75 | 34.47 | 142,624 | -0.24(-0.69%) |
Jan 17, 2008 | 33.08 | 36.30 | 33.08 | 34.71 | 160,647 | +1.58(+4.77%) |
Jan 16, 2008 | 32.25 | 37.12 | 31.75 | 33.13 | 195,359 | +1.28(+4.02%) |
Jan 15, 2008 | 32.71 | 32.75 | 30.02 | 31.85 | 87,698 | -0.81(-2.48%) |
Jan 14, 2008 | 30.42 | 32.92 | 29.91 | 32.66 | 136,897 | +1.36(+4.35%) |
Jan 11, 2008 | 30.80 | 31.78 | 29.05 | 31.30 | 160,692 | -0.01(-0.03%) |
Jan 10, 2008 | 31.14 | 32.80 | 28.24 | 31.31 | 127,301 | -0.54(-1.70%) |
Jan 09, 2008 | 29.30 | 32.04 | 28.10 | 31.85 | 132,600 | +3.20(+11.17%) |
Jan 08, 2008 | 29.82 | 31.71 | 28.11 | 28.65 | 87,854 | -0.62(-2.12%) |
Jan 07, 2008 | 29.47 | 29.59 | 28.10 | 29.27 | 90,988 | -0.26(-0.88%) |
Jan 04, 2008 | 29.26 | 30.25 | 27.12 | 29.53 | 105,246 | +0.14(+0.48%) |
Jan 03, 2008 | 31.00 | 31.76 | 28.87 | 29.39 | 87,434 | -1.70(-5.47%) |
Jan 02, 2008 | 34.11 | 34.57 | 30.91 | 31.09 | 69,017 | -2.75(-8.13%) |
Jan 01, 2008 | 30.98 | 34.10 | 30.00 | 33.84 | 81,968 | +0.00(+0.00%) |
Dec 31, 2007 | 30.98 | 34.10 | 30.00 | 33.84 | 81,968 | +2.43(+7.74%) |
Dec 28, 2007 | 30.54 | 31.67 | 30.00 | 31.41 | 55,591 | +1.31(+4.35%) |
Dec 27, 2007 | 28.19 | 31.18 | 28.19 | 30.10 | 103,592 | +1.23(+4.26%) |
Dec 26, 2007 | 28.93 | 29.23 | 28.85 | 28.87 | 156,430 | -0.09(-0.31%) |
Dec 24, 2007 | 29.96 | 29.96 | 28.80 | 28.96 | 233,589 | +0.86(+3.06%) |
Dec 21, 2007 | 33.13 | 33.13 | 27.65 | 28.10 | 1,393,512 | -5.18(-15.56%) |
Dec 20, 2007 | 34.28 | 34.35 | 33.22 | 33.28 | 35,102 | -0.66(-1.94%) |
Dec 19, 2007 | 34.96 | 34.99 | 33.63 | 33.94 | 28,287 | -0.26(-0.76%) |
Dec 18, 2007 | 34.20 | 34.49 | 34.06 | 34.20 | 21,625 | -0.35(-1.01%) |
Dec 17, 2007 | 34.07 | 34.98 | 34.07 | 34.55 | 15,886 | +0.21(+0.61%) |
Dec 14, 2007 | 34.74 | 34.99 | 34.21 | 34.34 | 25,333 | -0.72(-2.05%) |
Dec 13, 2007 | 35.75 | 35.75 | 34.16 | 35.06 | 18,122 | -0.72(-2.01%) |
Dec 12, 2007 | 37.05 | 37.17 | 35.78 | 35.78 | 25,696 | -0.81(-2.21%) |
Dec 11, 2007 | 37.10 | 37.24 | 36.09 | 36.59 | 40,584 | -0.54(-1.45%) |
Dec 10, 2007 | 37.18 | 37.28 | 36.37 | 37.13 | 10,846 | -0.05(-0.13%) |
Dec 07, 2007 | 37.48 | 37.49 | 35.78 | 37.18 | 45,804 | -0.11(-0.29%) |
Dec 06, 2007 | 36.43 | 37.29 | 36.13 | 37.29 | 20,791 | +0.91(+2.50%) |
Dec 05, 2007 | 36.32 | 36.90 | 36.31 | 36.38 | 15,258 | +0.27(+0.75%) |
Dec 04, 2007 | 36.61 | 36.66 | 36.11 | 36.11 | 10,069 | -0.77(-2.09%) |