Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.05 | 33.77 | 32.29 | 32.52 | 230,262 | -1.04(-3.09%) |
Feb 28, 2008 | 33.04 | 33.71 | 32.04 | 33.56 | 193,600 | +0.32(+0.96%) |
Feb 27, 2008 | 32.45 | 33.26 | 32.45 | 33.24 | 327,268 | +0.08(+0.23%) |
Feb 26, 2008 | 32.19 | 33.56 | 31.67 | 33.16 | 229,697 | +0.65(+1.99%) |
Feb 25, 2008 | 31.89 | 32.55 | 31.70 | 32.52 | 215,879 | +0.57(+1.79%) |
Feb 22, 2008 | 31.43 | 32.13 | 30.98 | 31.94 | 498,199 | +0.47(+1.51%) |
Feb 21, 2008 | 31.83 | 32.00 | 30.94 | 31.47 | 174,775 | -0.26(-0.82%) |
Feb 20, 2008 | 30.32 | 31.81 | 29.91 | 31.73 | 228,438 | +1.25(+4.10%) |
Feb 19, 2008 | 30.88 | 30.89 | 29.94 | 30.48 | 195,101 | -0.10(-0.32%) |
Feb 18, 2008 | 31.44 | 31.59 | 29.78 | 30.58 | 263,469 | +0.00(+0.00%) |
Feb 15, 2008 | 31.44 | 31.59 | 29.78 | 30.58 | 263,469 | -1.07(-3.39%) |
Feb 14, 2008 | 31.92 | 32.10 | 31.33 | 31.65 | 135,307 | -0.23(-0.73%) |
Feb 13, 2008 | 31.16 | 31.94 | 30.78 | 31.89 | 212,095 | +1.00(+3.23%) |
Feb 12, 2008 | 29.80 | 31.17 | 29.52 | 30.89 | 223,406 | +1.21(+4.08%) |
Feb 11, 2008 | 30.66 | 30.66 | 29.66 | 29.68 | 265,500 | -1.03(-3.34%) |
Feb 08, 2008 | 29.73 | 30.80 | 27.72 | 30.70 | 893,616 | +0.00(+0.00%) |
Feb 07, 2008 | 29.55 | 30.88 | 29.55 | 30.70 | 167,406 | +0.42(+1.37%) |
Feb 06, 2008 | 30.07 | 30.54 | 29.64 | 30.29 | 193,002 | +0.46(+1.56%) |
Feb 05, 2008 | 29.89 | 30.51 | 29.07 | 29.82 | 172,372 | -0.80(-2.62%) |
Feb 04, 2008 | 30.73 | 30.88 | 29.60 | 30.63 | 139,564 | -0.16(-0.53%) |
Feb 01, 2008 | 29.17 | 30.91 | 29.17 | 30.79 | 182,076 | +1.81(+6.25%) |
Jan 31, 2008 | 28.44 | 29.99 | 28.44 | 28.98 | 391,533 | +0.08(+0.27%) |
Jan 30, 2008 | 28.80 | 29.59 | 28.42 | 28.90 | 179,521 | -0.16(-0.57%) |
Jan 29, 2008 | 29.48 | 29.50 | 28.98 | 29.07 | 214,132 | -0.16(-0.56%) |
Jan 28, 2008 | 28.89 | 29.29 | 28.32 | 29.23 | 156,576 | +0.23(+0.80%) |
Jan 25, 2008 | 29.02 | 29.65 | 28.75 | 29.00 | 149,652 | +0.46(+1.59%) |
Jan 24, 2008 | 29.26 | 29.94 | 27.94 | 28.55 | 188,439 | -0.61(-2.09%) |
Jan 23, 2008 | 27.76 | 29.23 | 27.07 | 29.16 | 205,448 | +0.59(+2.07%) |
Jan 22, 2008 | 26.81 | 29.30 | 26.60 | 28.57 | 231,533 | +0.58(+2.08%) |
Jan 21, 2008 | 28.56 | 28.80 | 27.19 | 27.98 | 387,483 | +0.00(+0.00%) |
Jan 18, 2008 | 28.56 | 28.80 | 27.19 | 27.98 | 387,483 | -0.68(-2.36%) |
Jan 17, 2008 | 30.64 | 30.69 | 28.50 | 28.66 | 144,598 | -1.75(-5.76%) |
Jan 16, 2008 | 31.07 | 32.00 | 30.38 | 30.41 | 225,699 | -0.75(-2.39%) |
Jan 15, 2008 | 32.60 | 33.19 | 31.08 | 31.16 | 193,949 | -1.98(-5.99%) |
Jan 14, 2008 | 33.58 | 33.84 | 32.57 | 33.14 | 87,088 | -0.21(-0.64%) |
Jan 11, 2008 | 34.49 | 35.04 | 33.02 | 33.36 | 115,627 | -1.47(-4.22%) |
Jan 10, 2008 | 35.02 | 35.46 | 34.29 | 34.83 | 194,965 | -0.79(-2.23%) |
Jan 09, 2008 | 35.93 | 36.54 | 33.77 | 35.62 | 223,734 | -0.30(-0.84%) |
Jan 08, 2008 | 38.93 | 39.28 | 35.92 | 35.92 | 241,767 | -2.80(-7.22%) |
Jan 07, 2008 | 38.21 | 39.09 | 37.75 | 38.72 | 190,580 | +0.77(+2.04%) |
Jan 04, 2008 | 39.55 | 40.35 | 37.95 | 37.95 | 152,005 | -1.97(-4.95%) |
Jan 03, 2008 | 40.33 | 41.00 | 39.78 | 39.92 | 180,987 | -0.40(-0.98%) |
Jan 02, 2008 | 40.72 | 42.45 | 40.26 | 40.32 | 272,711 | -1.75(-4.16%) |
Jan 01, 2008 | 41.39 | 42.47 | 41.03 | 42.07 | 169,633 | +0.00(+0.00%) |
Dec 31, 2007 | 41.39 | 42.47 | 41.03 | 42.07 | 169,633 | +0.56(+1.35%) |
Dec 28, 2007 | 41.34 | 42.57 | 41.21 | 41.51 | 139,794 | +0.52(+1.28%) |
Dec 27, 2007 | 42.09 | 42.23 | 40.89 | 40.99 | 147,399 | -1.12(-2.67%) |
Dec 26, 2007 | 41.25 | 42.24 | 40.51 | 42.11 | 141,820 | +0.53(+1.28%) |
Dec 24, 2007 | 40.12 | 41.90 | 39.82 | 41.58 | 71,518 | +1.13(+2.80%) |
Dec 21, 2007 | 38.09 | 40.46 | 37.97 | 40.44 | 386,913 | +2.94(+7.85%) |
Dec 20, 2007 | 34.59 | 37.58 | 34.59 | 37.50 | 166,806 | +2.23(+6.31%) |
Dec 19, 2007 | 34.69 | 35.82 | 34.52 | 35.27 | 126,800 | +0.45(+1.28%) |
Dec 18, 2007 | 35.54 | 35.54 | 33.66 | 34.83 | 218,157 | -0.36(-1.02%) |
Dec 17, 2007 | 36.69 | 36.70 | 35.16 | 35.19 | 292,142 | -1.37(-3.76%) |
Dec 14, 2007 | 36.49 | 37.10 | 36.25 | 36.56 | 123,074 | -0.04(-0.11%) |
Dec 13, 2007 | 36.15 | 37.10 | 35.84 | 36.60 | 154,501 | +0.07(+0.19%) |
Dec 12, 2007 | 36.81 | 36.97 | 35.89 | 36.53 | 177,695 | +0.76(+2.11%) |
Dec 11, 2007 | 36.63 | 37.14 | 35.52 | 35.78 | 143,503 | -0.62(-1.70%) |
Dec 10, 2007 | 35.99 | 36.89 | 35.99 | 36.40 | 157,448 | +0.53(+1.48%) |
Dec 07, 2007 | 36.09 | 36.09 | 35.12 | 35.86 | 106,725 | -0.05(-0.13%) |
Dec 06, 2007 | 34.61 | 35.91 | 34.16 | 35.91 | 170,406 | +1.04(+2.97%) |
Dec 05, 2007 | 34.65 | 35.55 | 34.35 | 34.88 | 188,456 | +0.80(+2.36%) |
Dec 04, 2007 | 34.63 | 34.78 | 33.94 | 34.07 | 175,746 | -0.92(-2.63%) |