Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.00 | 34.55 | 33.80 | 34.55 | 12,505 | -0.45(-1.29%) |
Feb 28, 2008 | 35.00 | 35.20 | 34.45 | 35.00 | 36,247 | -0.71(-1.99%) |
Feb 27, 2008 | 35.71 | 35.75 | 33.80 | 35.71 | 41,571 | -1.29(-3.49%) |
Feb 26, 2008 | 37.00 | 37.00 | 36.00 | 37.00 | 16,165 | +1.00(+2.78%) |
Feb 25, 2008 | 36.00 | 36.00 | 35.10 | 36.00 | 24,015 | +0.30(+0.84%) |
Feb 22, 2008 | 35.40 | 35.70 | 35.00 | 35.70 | 11,990 | +0.30(+0.85%) |
Feb 21, 2008 | 35.40 | 35.60 | 35.25 | 35.40 | 21,963 | +0.00(+0.00%) |
Feb 20, 2008 | 34.70 | 35.40 | 34.35 | 35.40 | 10,305 | +0.70(+2.02%) |
Feb 19, 2008 | 34.50 | 35.10 | 34.70 | 34.70 | 9,106 | +0.20(+0.58%) |
Feb 18, 2008 | 34.50 | 34.50 | 34.00 | 34.50 | 6,972 | +0.00(+0.00%) |
Feb 15, 2008 | 34.50 | 34.50 | 34.00 | 34.50 | 6,972 | +0.00(+0.00%) |
Feb 14, 2008 | 34.50 | 35.05 | 34.50 | 34.50 | 18,556 | -0.95(-2.68%) |
Feb 13, 2008 | 35.45 | 35.65 | 34.75 | 35.45 | 24,531 | -0.10(-0.28%) |
Feb 12, 2008 | 35.55 | 36.00 | 34.80 | 35.55 | 9,423 | +2.80(+8.55%) |
Feb 11, 2008 | 32.75 | 32.75 | 32.30 | 32.75 | 11,998 | -0.10(-0.30%) |
Feb 08, 2008 | 32.85 | 33.10 | 32.45 | 32.85 | 10,469 | -0.40(-1.20%) |
Feb 07, 2008 | 33.76 | 33.41 | 32.90 | 33.25 | 20,187 | -0.51(-1.51%) |
Feb 06, 2008 | 33.76 | 34.65 | 33.76 | 33.76 | 17,839 | +0.86(+2.61%) |
Feb 05, 2008 | 35.75 | 34.40 | 32.90 | 32.90 | 20,004 | -2.85(-7.97%) |
Feb 04, 2008 | 33.00 | 35.75 | 35.15 | 35.75 | 23,063 | +2.75(+8.33%) |
Feb 01, 2008 | 32.20 | 33.20 | 32.80 | 33.00 | 8,838 | +0.80(+2.48%) |
Jan 31, 2008 | 32.20 | 32.20 | 31.20 | 32.20 | 21,839 | -0.60(-1.83%) |
Jan 30, 2008 | 32.80 | 33.20 | 32.50 | 32.80 | 21,481 | +0.60(+1.86%) |
Jan 29, 2008 | 32.20 | 32.25 | 31.65 | 32.20 | 21,622 | +0.55(+1.74%) |
Jan 28, 2008 | 31.00 | 31.65 | 30.70 | 31.65 | 15,516 | +0.65(+2.10%) |
Jan 25, 2008 | 30.65 | 31.75 | 30.70 | 31.00 | 27,872 | +0.35(+1.14%) |
Jan 24, 2008 | 30.65 | 31.50 | 30.55 | 30.65 | 38,582 | +0.95(+3.20%) |
Jan 23, 2008 | 29.70 | 29.70 | 27.15 | 29.70 | 36,997 | +1.50(+5.32%) |
Jan 22, 2008 | 28.90 | 28.20 | 27.00 | 28.20 | 23,725 | -0.70(-2.42%) |
Jan 21, 2008 | 28.90 | 29.10 | 28.35 | 28.90 | 128,020 | +0.00(+0.00%) |
Jan 18, 2008 | 28.90 | 29.10 | 28.35 | 28.90 | 128,020 | +0.50(+1.76%) |
Jan 17, 2008 | 28.40 | 29.15 | 28.20 | 28.40 | 110,293 | +0.55(+1.97%) |
Jan 16, 2008 | 27.85 | 29.55 | 27.45 | 27.85 | 36,677 | -2.40(-7.93%) |
Jan 15, 2008 | 32.55 | 31.00 | 30.15 | 30.25 | 21,575 | -2.30(-7.07%) |
Jan 14, 2008 | 31.45 | 32.55 | 32.10 | 32.55 | 8,368 | +1.10(+3.50%) |
Jan 11, 2008 | 31.45 | 31.90 | 31.20 | 31.45 | 14,141 | +0.29(+0.93%) |
Jan 10, 2008 | 31.16 | 31.65 | 30.86 | 31.16 | 16,747 | -1.99(-6.00%) |
Jan 09, 2008 | 34.00 | 33.70 | 32.45 | 33.15 | 14,054 | -0.85(-2.50%) |
Jan 08, 2008 | 34.00 | 34.75 | 34.00 | 34.00 | 10,587 | -0.25(-0.73%) |
Jan 07, 2008 | 35.40 | 35.20 | 33.91 | 34.25 | 30,991 | -1.15(-3.25%) |
Jan 04, 2008 | 35.40 | 36.00 | 35.25 | 35.40 | 19,844 | -0.70(-1.94%) |
Jan 03, 2008 | 36.10 | 36.55 | 36.05 | 36.10 | 34,853 | -0.10(-0.28%) |
Jan 02, 2008 | 36.65 | 36.95 | 35.80 | 36.20 | 23,720 | -0.45(-1.23%) |
Jan 01, 2008 | 36.65 | 36.85 | 36.10 | 36.65 | 28,036 | +0.00(+0.00%) |
Dec 31, 2007 | 36.65 | 36.85 | 36.10 | 36.65 | 28,036 | +0.00(+0.00%) |
Dec 28, 2007 | 36.65 | 36.65 | 35.50 | 36.65 | 16,878 | +1.35(+3.82%) |
Dec 27, 2007 | 34.70 | 35.75 | 34.30 | 35.30 | 29,229 | +0.60(+1.73%) |
Dec 26, 2007 | 34.70 | 34.70 | 33.65 | 34.70 | 22,625 | +0.75(+2.21%) |
Dec 24, 2007 | 33.95 | 33.95 | 33.80 | 33.95 | 10,594 | +0.31(+0.92%) |
Dec 21, 2007 | 33.64 | 33.70 | 33.17 | 33.64 | 22,767 | +0.29(+0.87%) |
Dec 20, 2007 | 33.35 | 33.50 | 32.35 | 33.35 | 20,148 | +0.50(+1.52%) |
Dec 19, 2007 | 32.25 | 33.05 | 32.60 | 32.85 | 12,246 | +0.60(+1.86%) |
Dec 18, 2007 | 32.25 | 33.00 | 31.76 | 32.25 | 27,614 | +0.95(+3.04%) |
Dec 17, 2007 | 32.75 | 31.80 | 31.00 | 31.30 | 40,592 | -1.45(-4.43%) |
Dec 14, 2007 | 32.75 | 33.10 | 32.60 | 32.75 | 11,970 | -1.00(-2.96%) |
Dec 13, 2007 | 34.25 | 34.09 | 33.60 | 33.75 | 31,008 | -0.50(-1.46%) |
Dec 12, 2007 | 34.25 | 34.60 | 33.90 | 34.25 | 7,990 | +0.75(+2.24%) |
Dec 11, 2007 | 33.50 | 34.45 | 33.45 | 33.50 | 8,880 | -0.25(-0.74%) |
Dec 10, 2007 | 33.75 | 34.10 | 33.55 | 33.75 | 159,665 | -0.14(-0.41%) |
Dec 07, 2007 | 33.69 | 33.89 | 33.50 | 33.89 | 13,751 | +0.20(+0.59%) |
Dec 06, 2007 | 33.35 | 33.69 | 32.80 | 33.69 | 15,750 | +0.34(+1.02%) |
Dec 05, 2007 | 33.35 | 33.55 | 32.95 | 33.35 | 30,689 | +0.85(+2.62%) |
Dec 04, 2007 | 32.50 | 32.65 | 32.30 | 32.50 | 29,664 | -0.49(-1.49%) |