Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.45 | 32.64 | 32.05 | 32.39 | 174,084 | +0.03(+0.10%) |
Feb 28, 2008 | 33.59 | 33.59 | 31.70 | 32.35 | 140,792 | -1.59(-4.70%) |
Feb 27, 2008 | 33.04 | 34.07 | 33.04 | 33.95 | 92,374 | +0.49(+1.45%) |
Feb 26, 2008 | 32.39 | 33.64 | 32.33 | 33.46 | 70,188 | +0.59(+1.80%) |
Feb 25, 2008 | 31.73 | 32.96 | 31.56 | 32.87 | 73,524 | +0.60(+1.87%) |
Feb 22, 2008 | 31.59 | 32.52 | 31.59 | 32.27 | 100,040 | +0.17(+0.53%) |
Feb 21, 2008 | 32.84 | 32.97 | 32.10 | 32.10 | 70,629 | -1.04(-3.13%) |
Feb 20, 2008 | 32.16 | 33.14 | 32.16 | 33.14 | 110,490 | +0.87(+2.71%) |
Feb 19, 2008 | 33.31 | 33.31 | 31.78 | 32.26 | 169,638 | -0.92(-2.77%) |
Feb 18, 2008 | 32.53 | 33.18 | 32.53 | 33.18 | 75,403 | +0.00(+0.00%) |
Feb 15, 2008 | 32.53 | 33.18 | 32.53 | 33.18 | 75,403 | +0.64(+1.96%) |
Feb 14, 2008 | 33.68 | 33.68 | 32.52 | 32.54 | 37,243 | -0.96(-2.86%) |
Feb 13, 2008 | 33.29 | 33.50 | 32.93 | 33.50 | 54,165 | +0.49(+1.49%) |
Feb 12, 2008 | 32.53 | 33.04 | 32.30 | 33.01 | 64,572 | +0.54(+1.66%) |
Feb 11, 2008 | 33.11 | 33.11 | 32.26 | 32.47 | 78,344 | -0.52(-1.57%) |
Feb 08, 2008 | 33.19 | 33.36 | 32.86 | 32.99 | 54,841 | -0.37(-1.10%) |
Feb 07, 2008 | 32.89 | 33.54 | 32.68 | 33.36 | 63,167 | +0.43(+1.32%) |
Feb 06, 2008 | 33.28 | 33.40 | 32.80 | 32.93 | 75,416 | -0.31(-0.93%) |
Feb 05, 2008 | 33.28 | 33.84 | 33.18 | 33.23 | 95,390 | -0.26(-0.78%) |
Feb 04, 2008 | 33.66 | 34.08 | 33.40 | 33.50 | 69,384 | -0.30(-0.87%) |
Feb 01, 2008 | 33.40 | 33.80 | 32.94 | 33.79 | 76,677 | +0.56(+1.70%) |
Jan 31, 2008 | 32.52 | 33.29 | 32.29 | 33.23 | 69,209 | +0.46(+1.40%) |
Jan 30, 2008 | 33.15 | 33.46 | 32.58 | 32.77 | 73,271 | -0.28(-0.83%) |
Jan 29, 2008 | 32.79 | 33.09 | 32.30 | 33.04 | 61,245 | +0.23(+0.70%) |
Jan 28, 2008 | 31.60 | 32.84 | 31.39 | 32.81 | 85,583 | +1.23(+3.89%) |
Jan 25, 2008 | 32.81 | 32.81 | 31.59 | 31.59 | 109,480 | -0.43(-1.35%) |
Jan 24, 2008 | 33.42 | 33.42 | 31.89 | 32.02 | 163,695 | -1.19(-3.58%) |
Jan 23, 2008 | 31.63 | 33.37 | 31.09 | 33.21 | 177,499 | +1.12(+3.50%) |
Jan 22, 2008 | 31.07 | 32.54 | 30.38 | 32.09 | 206,469 | -0.24(-0.73%) |
Jan 21, 2008 | 32.47 | 33.06 | 31.70 | 32.32 | 162,216 | +0.00(+0.00%) |
Jan 18, 2008 | 32.47 | 33.06 | 31.70 | 32.32 | 162,216 | -0.09(-0.28%) |
Jan 17, 2008 | 33.36 | 33.37 | 32.41 | 32.41 | 101,529 | -0.79(-2.39%) |
Jan 16, 2008 | 32.49 | 33.56 | 32.24 | 33.21 | 83,870 | +0.52(+1.61%) |
Jan 15, 2008 | 33.08 | 33.16 | 32.66 | 32.68 | 116,008 | -0.56(-1.70%) |
Jan 14, 2008 | 33.37 | 33.86 | 33.00 | 33.25 | 138,242 | +0.38(+1.16%) |
Jan 11, 2008 | 33.99 | 34.10 | 32.84 | 32.87 | 175,401 | -1.32(-3.86%) |
Jan 10, 2008 | 33.08 | 34.24 | 33.08 | 34.19 | 133,270 | +0.81(+2.44%) |
Jan 09, 2008 | 33.10 | 33.57 | 33.02 | 33.37 | 144,578 | +0.20(+0.61%) |
Jan 08, 2008 | 33.54 | 33.67 | 33.12 | 33.17 | 133,241 | -0.35(-1.06%) |
Jan 07, 2008 | 32.98 | 33.90 | 32.98 | 33.52 | 122,304 | +0.59(+1.79%) |
Jan 04, 2008 | 33.34 | 33.79 | 32.93 | 32.93 | 104,618 | -0.72(-2.13%) |
Jan 03, 2008 | 33.40 | 34.03 | 33.35 | 33.65 | 80,565 | +0.14(+0.41%) |
Jan 02, 2008 | 33.87 | 34.08 | 33.34 | 33.51 | 126,829 | -0.54(-1.60%) |
Jan 01, 2008 | 33.86 | 34.16 | 33.57 | 34.05 | 62,179 | +0.00(+0.00%) |
Dec 31, 2007 | 33.86 | 34.16 | 33.57 | 34.05 | 62,179 | +0.02(+0.06%) |
Dec 28, 2007 | 34.37 | 34.37 | 33.86 | 34.03 | 92,746 | -0.09(-0.25%) |
Dec 27, 2007 | 35.03 | 35.03 | 34.11 | 34.12 | 63,603 | -0.91(-2.59%) |
Dec 26, 2007 | 35.35 | 35.35 | 34.95 | 35.03 | 46,313 | -0.37(-1.04%) |
Dec 24, 2007 | 34.94 | 35.52 | 34.94 | 35.39 | 19,976 | +0.56(+1.62%) |
Dec 21, 2007 | 34.75 | 35.02 | 34.65 | 34.83 | 86,514 | +0.24(+0.68%) |
Dec 20, 2007 | 34.75 | 34.93 | 34.28 | 34.59 | 58,099 | -0.14(-0.42%) |
Dec 19, 2007 | 34.88 | 34.88 | 34.27 | 34.74 | 61,925 | +0.02(+0.06%) |
Dec 18, 2007 | 34.35 | 34.93 | 33.99 | 34.72 | 104,631 | +0.42(+1.22%) |
Dec 17, 2007 | 34.35 | 34.73 | 34.21 | 34.30 | 98,811 | -0.22(-0.63%) |
Dec 14, 2007 | 34.04 | 34.86 | 33.73 | 34.51 | 200,826 | +0.37(+1.10%) |
Dec 13, 2007 | 33.46 | 34.16 | 33.17 | 34.14 | 194,038 | +0.71(+2.12%) |
Dec 12, 2007 | 33.77 | 34.13 | 33.15 | 33.43 | 230,299 | -0.03(-0.08%) |
Dec 11, 2007 | 33.96 | 34.51 | 33.46 | 33.46 | 189,973 | -0.39(-1.14%) |
Dec 10, 2007 | 33.60 | 34.03 | 33.44 | 33.84 | 155,251 | +0.31(+0.92%) |
Dec 07, 2007 | 34.59 | 34.62 | 33.29 | 33.54 | 131,648 | -0.91(-2.63%) |
Dec 06, 2007 | 33.77 | 34.44 | 33.53 | 34.44 | 109,568 | +0.77(+2.28%) |
Dec 05, 2007 | 33.69 | 33.75 | 33.28 | 33.67 | 205,838 | +0.07(+0.20%) |
Dec 04, 2007 | 33.61 | 34.03 | 33.49 | 33.61 | 352,411 | -0.18(-0.54%) |