Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.96 | 29.96 | 29.01 | 29.02 | 1,409,908 | -1.20(-3.98%) |
Feb 28, 2008 | 30.53 | 30.58 | 29.99 | 30.23 | 651,870 | -0.55(-1.79%) |
Feb 27, 2008 | 30.55 | 31.01 | 30.54 | 30.78 | 879,873 | +0.15(+0.50%) |
Feb 26, 2008 | 30.09 | 30.91 | 30.03 | 30.63 | 801,520 | +0.32(+1.06%) |
Feb 25, 2008 | 30.25 | 30.34 | 29.90 | 30.31 | 824,552 | +0.16(+0.53%) |
Feb 22, 2008 | 29.96 | 30.20 | 29.58 | 30.14 | 620,410 | +0.25(+0.85%) |
Feb 21, 2008 | 29.92 | 30.38 | 29.87 | 29.89 | 931,514 | +0.02(+0.06%) |
Feb 20, 2008 | 29.34 | 29.93 | 29.34 | 29.87 | 647,025 | +0.35(+1.18%) |
Feb 19, 2008 | 29.93 | 30.19 | 29.43 | 29.53 | 751,660 | -0.14(-0.46%) |
Feb 18, 2008 | 29.79 | 29.90 | 29.49 | 29.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.79 | 29.90 | 29.49 | 29.66 | 683,220 | -0.14(-0.46%) |
Feb 14, 2008 | 30.21 | 30.32 | 29.73 | 29.80 | 657,925 | -0.47(-1.57%) |
Feb 13, 2008 | 30.09 | 30.34 | 29.98 | 30.27 | 662,673 | +0.37(+1.25%) |
Feb 12, 2008 | 29.77 | 30.09 | 29.65 | 29.90 | 659,770 | +0.42(+1.41%) |
Feb 11, 2008 | 28.97 | 29.84 | 28.88 | 29.48 | 998,244 | +0.75(+2.60%) |
Feb 08, 2008 | 28.96 | 29.01 | 28.45 | 28.74 | 1,043,340 | -0.31(-1.05%) |
Feb 07, 2008 | 28.60 | 29.24 | 28.47 | 29.04 | 1,222,080 | +0.22(+0.77%) |
Feb 06, 2008 | 29.30 | 29.53 | 28.80 | 28.82 | 1,320,578 | -0.36(-1.25%) |
Feb 05, 2008 | 30.63 | 30.76 | 29.19 | 29.19 | 1,819,519 | -1.83(-5.91%) |
Feb 04, 2008 | 31.26 | 31.59 | 30.78 | 31.02 | 1,267,288 | -0.36(-1.16%) |
Feb 01, 2008 | 31.46 | 31.62 | 30.93 | 31.38 | 1,075,703 | -0.08(-0.24%) |
Jan 31, 2008 | 30.37 | 31.50 | 30.31 | 31.46 | 2,020,422 | +0.67(+2.18%) |
Jan 30, 2008 | 30.37 | 31.11 | 30.29 | 30.79 | 2,317,172 | +0.28(+0.92%) |
Jan 29, 2008 | 30.11 | 30.59 | 29.88 | 30.51 | 1,904,275 | +0.56(+1.87%) |
Jan 28, 2008 | 29.35 | 30.16 | 29.09 | 29.95 | 1,035,748 | +0.70(+2.38%) |
Jan 25, 2008 | 29.96 | 29.96 | 29.10 | 29.25 | 1,238,639 | -0.36(-1.20%) |
Jan 24, 2008 | 29.37 | 30.20 | 29.23 | 29.61 | 2,713,149 | +0.33(+1.13%) |
Jan 23, 2008 | 26.71 | 29.43 | 26.71 | 29.28 | 2,527,667 | +1.54(+5.53%) |
Jan 22, 2008 | 26.73 | 27.99 | 26.73 | 27.74 | 1,278,197 | +0.03(+0.09%) |
Jan 21, 2008 | 27.96 | 28.12 | 27.56 | 27.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.96 | 28.12 | 27.56 | 27.72 | 1,096,689 | -0.11(-0.40%) |
Jan 17, 2008 | 28.30 | 28.50 | 27.77 | 27.83 | 1,679,225 | -0.43(-1.53%) |
Jan 16, 2008 | 27.82 | 28.60 | 27.64 | 28.26 | 1,838,892 | +0.35(+1.25%) |
Jan 15, 2008 | 28.49 | 28.92 | 27.80 | 27.91 | 1,607,778 | -0.99(-3.43%) |
Jan 14, 2008 | 27.81 | 28.94 | 27.36 | 28.91 | 1,935,005 | +1.40(+5.09%) |
Jan 11, 2008 | 27.83 | 28.00 | 27.46 | 27.51 | 1,736,287 | -0.49(-1.76%) |
Jan 10, 2008 | 28.12 | 28.30 | 27.79 | 28.00 | 1,840,627 | -0.31(-1.11%) |
Jan 09, 2008 | 28.36 | 28.41 | 28.00 | 28.31 | 1,656,502 | -0.05(-0.18%) |
Jan 08, 2008 | 28.51 | 28.98 | 28.27 | 28.36 | 1,897,277 | -0.18(-0.62%) |
Jan 07, 2008 | 29.22 | 29.36 | 28.41 | 28.54 | 1,623,695 | -0.56(-1.92%) |
Jan 04, 2008 | 29.53 | 29.58 | 29.02 | 29.10 | 1,088,318 | -0.49(-1.66%) |
Jan 03, 2008 | 29.90 | 29.90 | 29.42 | 29.59 | 703,381 | -0.15(-0.51%) |
Jan 02, 2008 | 30.67 | 30.81 | 29.64 | 29.75 | 1,161,769 | -1.09(-3.55%) |
Jan 01, 2008 | 30.56 | 30.99 | 30.49 | 30.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.56 | 30.99 | 30.49 | 30.84 | 524,192 | +0.09(+0.30%) |
Dec 28, 2007 | 30.89 | 31.00 | 30.56 | 30.75 | 562,846 | +0.06(+0.19%) |
Dec 27, 2007 | 31.04 | 31.04 | 30.65 | 30.69 | 470,414 | -0.47(-1.50%) |
Dec 26, 2007 | 31.39 | 31.45 | 30.93 | 31.15 | 447,070 | -0.36(-1.16%) |
Dec 24, 2007 | 31.39 | 31.59 | 31.01 | 31.52 | 400,264 | +0.18(+0.57%) |
Dec 21, 2007 | 31.27 | 31.51 | 31.23 | 31.34 | 1,066,516 | +0.37(+1.21%) |
Dec 20, 2007 | 31.51 | 31.59 | 30.89 | 30.97 | 1,173,559 | -0.47(-1.48%) |
Dec 19, 2007 | 32.07 | 32.10 | 31.41 | 31.43 | 1,069,615 | -0.57(-1.78%) |
Dec 18, 2007 | 31.59 | 32.19 | 31.56 | 32.00 | 1,224,728 | +0.58(+1.84%) |
Dec 17, 2007 | 31.76 | 31.93 | 31.38 | 31.43 | 1,266,139 | -0.53(-1.67%) |
Dec 14, 2007 | 31.37 | 32.48 | 31.26 | 31.96 | 1,696,889 | +0.53(+1.70%) |
Dec 13, 2007 | 31.37 | 31.58 | 31.30 | 31.43 | 959,220 | -0.11(-0.35%) |
Dec 12, 2007 | 31.59 | 31.68 | 31.26 | 31.54 | 1,621,195 | +0.41(+1.31%) |
Dec 11, 2007 | 32.14 | 32.30 | 31.13 | 31.13 | 1,020,472 | -1.09(-3.37%) |
Dec 10, 2007 | 32.30 | 32.38 | 32.00 | 32.21 | 665,183 | -0.06(-0.18%) |
Dec 07, 2007 | 32.30 | 32.51 | 31.90 | 32.27 | 2,453,779 | -0.03(-0.10%) |
Dec 06, 2007 | 31.04 | 32.32 | 30.90 | 32.31 | 1,043,305 | +1.26(+4.04%) |
Dec 05, 2007 | 30.91 | 31.06 | 30.70 | 31.05 | 1,133,709 | +0.14(+0.47%) |
Dec 04, 2007 | 30.87 | 31.14 | 30.66 | 30.91 | 737,807 | -0.30(-0.95%) |