Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.77 | 39.71 | 38.10 | 38.29 | 220,048 | -0.86(-2.20%) |
Feb 28, 2008 | 39.82 | 40.46 | 38.50 | 39.15 | 293,059 | -0.48(-1.22%) |
Feb 27, 2008 | 38.33 | 39.86 | 37.80 | 39.64 | 241,157 | +1.48(+3.89%) |
Feb 26, 2008 | 38.94 | 38.94 | 37.59 | 38.15 | 336,040 | -1.32(-3.34%) |
Feb 25, 2008 | 37.03 | 39.61 | 36.88 | 39.47 | 547,823 | +2.77(+7.55%) |
Feb 22, 2008 | 35.95 | 37.51 | 34.93 | 36.70 | 399,099 | +0.79(+2.19%) |
Feb 21, 2008 | 34.95 | 37.02 | 34.41 | 35.91 | 358,761 | -0.49(-1.35%) |
Feb 20, 2008 | 37.60 | 37.60 | 36.01 | 36.40 | 393,906 | -0.64(-1.73%) |
Feb 19, 2008 | 35.34 | 37.77 | 35.34 | 37.04 | 457,372 | +1.77(+5.02%) |
Feb 18, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,339 | +0.00(+0.00%) |
Feb 15, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,339 | +1.03(+3.01%) |
Feb 14, 2008 | 33.44 | 34.97 | 32.79 | 34.24 | 292,101 | +0.52(+1.54%) |
Feb 13, 2008 | 32.85 | 34.17 | 32.85 | 33.72 | 290,177 | +0.96(+2.91%) |
Feb 12, 2008 | 33.95 | 33.95 | 32.71 | 32.77 | 274,460 | -0.56(-1.67%) |
Feb 11, 2008 | 33.38 | 33.77 | 32.91 | 33.32 | 230,910 | +0.45(+1.38%) |
Feb 08, 2008 | 32.44 | 32.96 | 32.23 | 32.87 | 199,985 | +0.29(+0.88%) |
Feb 07, 2008 | 31.48 | 33.02 | 31.48 | 32.58 | 201,677 | +0.97(+3.08%) |
Feb 06, 2008 | 32.30 | 32.73 | 31.52 | 31.61 | 205,246 | -0.37(-1.16%) |
Feb 05, 2008 | 32.73 | 32.90 | 31.93 | 31.98 | 198,970 | -0.98(-2.98%) |
Feb 04, 2008 | 32.77 | 33.51 | 32.15 | 32.96 | 205,920 | +0.19(+0.59%) |
Feb 01, 2008 | 31.51 | 33.05 | 30.69 | 32.77 | 257,302 | +1.44(+4.59%) |
Jan 31, 2008 | 30.38 | 31.59 | 30.38 | 31.33 | 338,454 | +0.25(+0.81%) |
Jan 30, 2008 | 30.83 | 32.10 | 30.60 | 31.08 | 300,644 | +0.17(+0.54%) |
Jan 29, 2008 | 30.51 | 31.57 | 29.75 | 30.91 | 351,771 | +0.53(+1.74%) |
Jan 28, 2008 | 28.82 | 30.98 | 27.95 | 30.38 | 290,652 | +1.57(+5.44%) |
Jan 25, 2008 | 29.63 | 30.11 | 28.56 | 28.82 | 225,961 | -0.33(-1.15%) |
Jan 24, 2008 | 27.88 | 29.88 | 27.88 | 29.15 | 314,180 | +1.54(+5.57%) |
Jan 23, 2008 | 26.33 | 28.01 | 25.58 | 27.61 | 418,700 | -0.09(-0.33%) |
Jan 22, 2008 | 26.89 | 28.13 | 24.87 | 27.70 | 288,760 | -0.59(-2.10%) |
Jan 21, 2008 | 28.88 | 29.27 | 27.99 | 28.30 | 403,515 | +0.00(+0.00%) |
Jan 18, 2008 | 28.88 | 29.27 | 27.99 | 28.30 | 403,515 | +0.36(+1.29%) |
Jan 17, 2008 | 28.71 | 29.60 | 27.72 | 27.94 | 503,027 | -0.83(-2.87%) |
Jan 16, 2008 | 28.53 | 29.96 | 26.96 | 28.76 | 533,433 | +0.48(+1.70%) |
Jan 15, 2008 | 28.08 | 28.73 | 27.49 | 28.28 | 185,788 | -0.25(-0.88%) |
Jan 14, 2008 | 27.59 | 28.93 | 27.46 | 28.53 | 284,263 | +1.34(+4.91%) |
Jan 11, 2008 | 28.19 | 28.21 | 26.81 | 27.19 | 324,366 | -1.04(-3.68%) |
Jan 10, 2008 | 27.26 | 28.86 | 26.55 | 28.23 | 415,155 | +0.96(+3.50%) |
Jan 09, 2008 | 27.36 | 27.59 | 25.79 | 27.28 | 276,414 | -0.23(-0.84%) |
Jan 08, 2008 | 27.80 | 28.56 | 27.11 | 27.51 | 312,199 | -0.21(-0.77%) |
Jan 07, 2008 | 29.00 | 29.11 | 27.44 | 27.72 | 389,209 | -1.03(-3.58%) |
Jan 04, 2008 | 29.90 | 30.38 | 28.75 | 28.75 | 175,524 | -1.86(-6.09%) |
Jan 03, 2008 | 29.86 | 31.14 | 29.86 | 30.62 | 379,570 | +0.76(+2.55%) |
Jan 02, 2008 | 29.22 | 31.14 | 29.22 | 29.86 | 226,520 | +0.45(+1.55%) |
Jan 01, 2008 | 29.30 | 29.76 | 29.10 | 29.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.30 | 29.76 | 29.10 | 29.40 | 108,419 | -0.16(-0.53%) |
Dec 28, 2007 | 29.66 | 30.29 | 29.40 | 29.56 | 82,389 | +0.29(+0.98%) |
Dec 27, 2007 | 30.23 | 30.47 | 29.01 | 29.27 | 104,503 | -0.95(-3.16%) |
Dec 26, 2007 | 29.70 | 30.46 | 29.53 | 30.23 | 154,529 | +0.56(+1.88%) |
Dec 24, 2007 | 29.05 | 29.81 | 28.86 | 29.67 | 50,419 | +0.20(+0.69%) |
Dec 21, 2007 | 29.65 | 29.88 | 29.05 | 29.47 | 257,093 | +0.35(+1.21%) |
Dec 20, 2007 | 28.92 | 29.11 | 28.28 | 29.11 | 226,070 | +0.51(+1.78%) |
Dec 19, 2007 | 28.49 | 29.29 | 28.37 | 28.60 | 164,637 | -0.14(-0.48%) |
Dec 18, 2007 | 28.55 | 29.11 | 28.23 | 28.74 | 288,141 | +0.60(+2.14%) |
Dec 17, 2007 | 28.68 | 29.27 | 28.12 | 28.14 | 288,305 | -0.83(-2.88%) |
Dec 14, 2007 | 28.96 | 29.48 | 28.71 | 28.97 | 191,980 | -0.43(-1.45%) |
Dec 13, 2007 | 28.55 | 29.67 | 28.52 | 29.40 | 289,747 | +0.57(+1.99%) |
Dec 12, 2007 | 29.67 | 30.47 | 28.56 | 28.83 | 285,136 | -0.40(-1.36%) |
Dec 11, 2007 | 30.60 | 30.60 | 28.74 | 29.22 | 474,527 | -1.37(-4.48%) |
Dec 10, 2007 | 28.75 | 30.78 | 28.38 | 30.60 | 429,518 | +1.84(+6.38%) |
Dec 07, 2007 | 27.83 | 28.79 | 27.79 | 28.76 | 316,382 | -0.03(-0.10%) |
Dec 06, 2007 | 26.85 | 29.65 | 26.35 | 28.79 | 690,084 | +1.92(+7.14%) |
Dec 05, 2007 | 24.83 | 26.94 | 24.55 | 26.87 | 392,073 | +2.36(+9.65%) |
Dec 04, 2007 | 24.51 | 25.16 | 24.27 | 24.51 | 249,551 | -0.18(-0.71%) |