Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.55 | 33.67 | 33.08 | 33.18 | 16,521 | -1.21(-3.52%) |
Feb 28, 2008 | 34.79 | 34.82 | 34.38 | 34.39 | 4,423 | -0.92(-2.61%) |
Feb 27, 2008 | 34.98 | 35.55 | 34.89 | 35.31 | 29,661 | +0.34(+0.97%) |
Feb 26, 2008 | 34.74 | 35.11 | 34.59 | 34.98 | 37,499 | +0.30(+0.86%) |
Feb 25, 2008 | 33.79 | 34.82 | 33.78 | 34.68 | 38,507 | +0.69(+2.04%) |
Feb 22, 2008 | 33.60 | 33.98 | 33.14 | 33.98 | 22,636 | +0.42(+1.26%) |
Feb 21, 2008 | 34.17 | 34.17 | 33.56 | 33.56 | 46,833 | -0.23(-0.67%) |
Feb 20, 2008 | 33.38 | 33.98 | 33.25 | 33.79 | 37,336 | +0.22(+0.65%) |
Feb 19, 2008 | 33.46 | 33.84 | 33.32 | 33.57 | 59,842 | +0.13(+0.39%) |
Feb 18, 2008 | 32.88 | 33.44 | 32.65 | 33.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.88 | 33.44 | 32.65 | 33.44 | 21,205 | +0.22(+0.67%) |
Feb 14, 2008 | 33.30 | 33.56 | 33.11 | 33.21 | 28,750 | -0.03(-0.09%) |
Feb 13, 2008 | 33.19 | 33.31 | 33.15 | 33.25 | 15,350 | +0.13(+0.39%) |
Feb 12, 2008 | 32.85 | 33.40 | 32.62 | 33.11 | 28,360 | +0.61(+1.88%) |
Feb 11, 2008 | 33.52 | 33.52 | 32.35 | 32.50 | 36,165 | -1.50(-4.42%) |
Feb 08, 2008 | 34.28 | 34.40 | 33.82 | 34.01 | 68,819 | -0.41(-1.18%) |
Feb 07, 2008 | 34.54 | 34.68 | 34.14 | 34.41 | 14,700 | -0.21(-0.60%) |
Feb 06, 2008 | 35.01 | 35.14 | 34.57 | 34.62 | 20,944 | -0.17(-0.49%) |
Feb 05, 2008 | 35.36 | 35.36 | 34.79 | 34.79 | 21,985 | -1.45(-3.99%) |
Feb 04, 2008 | 36.44 | 36.44 | 36.11 | 36.24 | 44,361 | -0.21(-0.57%) |
Feb 01, 2008 | 36.17 | 36.44 | 35.86 | 36.44 | 4,032 | +0.68(+1.91%) |
Jan 31, 2008 | 34.58 | 36.21 | 34.58 | 35.76 | 15,220 | +0.53(+1.51%) |
Jan 30, 2008 | 35.81 | 36.53 | 35.23 | 35.23 | 38,117 | -0.98(-2.70%) |
Jan 29, 2008 | 35.96 | 36.22 | 35.88 | 36.20 | 7,415 | +1.10(+3.13%) |
Jan 28, 2008 | 34.62 | 35.11 | 34.31 | 35.11 | 12,749 | +0.93(+2.72%) |
Jan 25, 2008 | 35.72 | 35.72 | 34.18 | 34.18 | 7,935 | -1.08(-3.05%) |
Jan 24, 2008 | 35.35 | 35.49 | 35.03 | 35.25 | 27,319 | +0.22(+0.61%) |
Jan 23, 2008 | 32.47 | 35.13 | 32.47 | 35.04 | 13,269 | +0.88(+2.59%) |
Jan 22, 2008 | 32.35 | 34.79 | 27.32 | 34.15 | 32,627 | +0.17(+0.50%) |
Jan 21, 2008 | 35.24 | 35.34 | 33.50 | 33.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.24 | 35.34 | 33.50 | 33.98 | 23,546 | -1.18(-3.37%) |
Jan 17, 2008 | 36.63 | 36.63 | 35.14 | 35.17 | 28,360 | -1.73(-4.69%) |
Jan 16, 2008 | 36.87 | 37.41 | 36.67 | 36.90 | 88,332 | +0.04(+0.10%) |
Jan 15, 2008 | 37.17 | 37.17 | 36.78 | 36.86 | 3,122 | -0.65(-1.74%) |
Jan 14, 2008 | 37.31 | 37.52 | 37.26 | 37.51 | 23,676 | +0.38(+1.01%) |
Jan 11, 2008 | 37.05 | 37.50 | 36.91 | 37.13 | 5,593 | -0.29(-0.78%) |
Jan 10, 2008 | 36.62 | 37.67 | 36.62 | 37.43 | 41,499 | +0.69(+1.88%) |
Jan 09, 2008 | 36.18 | 36.75 | 35.83 | 36.74 | 37,076 | +0.58(+1.59%) |
Jan 08, 2008 | 37.39 | 37.39 | 36.16 | 36.16 | 64,005 | -1.02(-2.75%) |
Jan 07, 2008 | 36.96 | 37.25 | 36.70 | 37.18 | 287,895 | +0.43(+1.17%) |
Jan 04, 2008 | 37.13 | 37.13 | 36.75 | 36.75 | 7,285 | -0.75(-1.99%) |
Jan 03, 2008 | 37.29 | 37.57 | 37.29 | 37.50 | 4,162 | +0.15(+0.39%) |
Jan 02, 2008 | 38.20 | 38.20 | 37.25 | 37.35 | 9,366 | -0.81(-2.13%) |
Jan 01, 2008 | 38.09 | 38.33 | 37.89 | 38.17 | 59,712 | +0.00(+0.00%) |
Dec 31, 2007 | 38.09 | 38.33 | 37.89 | 38.17 | 59,712 | +0.01(+0.02%) |
Dec 28, 2007 | 38.45 | 38.45 | 38.07 | 38.16 | 4,032 | +0.11(+0.28%) |
Dec 27, 2007 | 38.59 | 38.59 | 38.05 | 38.05 | 14,830 | -0.85(-2.17%) |
Dec 26, 2007 | 39.01 | 39.01 | 38.73 | 38.90 | 5,854 | -0.27(-0.69%) |
Dec 24, 2007 | 38.90 | 39.16 | 38.72 | 39.16 | 3,252 | +0.79(+2.06%) |
Dec 21, 2007 | 37.99 | 38.37 | 37.97 | 38.37 | 34,864 | +0.96(+2.57%) |
Dec 20, 2007 | 37.66 | 37.66 | 37.23 | 37.41 | 11,448 | -0.30(-0.80%) |
Dec 19, 2007 | 37.59 | 38.22 | 37.46 | 37.71 | 9,366 | +0.09(+0.25%) |
Dec 18, 2007 | 37.41 | 37.62 | 37.07 | 37.62 | 3,642 | +0.33(+0.89%) |
Dec 17, 2007 | 37.63 | 37.63 | 37.29 | 37.29 | 1,431 | -0.19(-0.50%) |
Dec 14, 2007 | 37.80 | 37.90 | 37.48 | 37.48 | 24,587 | -0.85(-2.22%) |
Dec 13, 2007 | 38.44 | 38.44 | 37.63 | 38.33 | 27,319 | -0.20(-0.52%) |
Dec 12, 2007 | 39.25 | 39.25 | 38.41 | 38.53 | 3,512 | +0.09(+0.24%) |
Dec 11, 2007 | 39.82 | 39.92 | 38.43 | 38.43 | 7,155 | -1.38(-3.46%) |
Dec 10, 2007 | 39.69 | 40.10 | 39.51 | 39.81 | 49,305 | +0.26(+0.66%) |
Dec 07, 2007 | 39.86 | 39.90 | 39.55 | 39.55 | 5,073 | -0.13(-0.33%) |
Dec 06, 2007 | 38.82 | 39.71 | 38.82 | 39.68 | 8,065 | +1.01(+2.60%) |
Dec 05, 2007 | 38.86 | 38.96 | 38.39 | 38.67 | 18,863 | +0.78(+2.07%) |
Dec 04, 2007 | 38.39 | 38.39 | 37.86 | 37.89 | 298,172 | -0.45(-1.18%) |