Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.84 | 29.84 | 29.36 | 29.45 | 156,234 | -0.67(-2.22%) |
Feb 28, 2008 | 30.16 | 30.25 | 30.01 | 30.12 | 141,387 | -0.22(-0.72%) |
Feb 27, 2008 | 30.10 | 30.58 | 30.10 | 30.34 | 203,744 | -0.09(-0.30%) |
Feb 26, 2008 | 30.20 | 30.55 | 30.14 | 30.43 | 123,571 | +0.10(+0.33%) |
Feb 25, 2008 | 29.89 | 30.35 | 29.76 | 30.33 | 327,316 | +0.52(+1.75%) |
Feb 22, 2008 | 29.77 | 29.84 | 29.31 | 29.81 | 222,817 | +0.17(+0.56%) |
Feb 21, 2008 | 30.06 | 30.15 | 29.60 | 29.64 | 189,354 | -0.27(-0.89%) |
Feb 20, 2008 | 29.63 | 29.99 | 29.45 | 29.91 | 160,620 | +0.19(+0.65%) |
Feb 19, 2008 | 30.13 | 30.13 | 29.66 | 29.71 | 131,794 | -0.00(-0.01%) |
Feb 18, 2008 | 29.34 | 29.74 | 29.34 | 29.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.34 | 29.74 | 29.34 | 29.72 | 88,752 | -0.17(-0.56%) |
Feb 14, 2008 | 30.44 | 30.44 | 29.81 | 29.88 | 106,897 | -0.44(-1.46%) |
Feb 13, 2008 | 30.38 | 30.38 | 29.95 | 30.33 | 101,872 | +0.58(+1.94%) |
Feb 12, 2008 | 29.66 | 30.01 | 29.62 | 29.75 | 100,273 | +0.20(+0.68%) |
Feb 11, 2008 | 29.24 | 29.59 | 29.11 | 29.55 | 65,783 | +0.26(+0.88%) |
Feb 08, 2008 | 29.33 | 29.44 | 29.07 | 29.29 | 98,740 | -0.07(-0.25%) |
Feb 07, 2008 | 29.28 | 29.54 | 29.08 | 29.36 | 151,209 | +0.04(+0.15%) |
Feb 06, 2008 | 29.71 | 29.83 | 29.29 | 29.32 | 187,070 | -0.17(-0.56%) |
Feb 05, 2008 | 29.81 | 29.93 | 29.46 | 29.49 | 672,677 | -0.88(-2.91%) |
Feb 04, 2008 | 30.70 | 30.70 | 30.32 | 30.37 | 85,654 | -0.28(-0.93%) |
Feb 01, 2008 | 30.18 | 30.67 | 30.18 | 30.66 | 150,067 | +0.53(+1.77%) |
Jan 31, 2008 | 29.12 | 30.29 | 29.11 | 30.12 | 71,301 | +0.53(+1.81%) |
Jan 30, 2008 | 29.32 | 30.18 | 29.32 | 29.59 | 75,376 | +0.02(+0.06%) |
Jan 29, 2008 | 29.70 | 29.70 | 29.39 | 29.57 | 135,449 | +0.25(+0.87%) |
Jan 28, 2008 | 29.05 | 29.32 | 28.74 | 29.32 | 148,240 | +0.35(+1.22%) |
Jan 25, 2008 | 29.28 | 29.40 | 28.87 | 28.96 | 122,916 | -0.02(-0.08%) |
Jan 24, 2008 | 28.93 | 29.10 | 28.75 | 28.98 | 582,702 | +0.32(+1.11%) |
Jan 23, 2008 | 27.03 | 28.71 | 27.03 | 28.67 | 813,838 | +0.57(+2.03%) |
Jan 22, 2008 | 0.0700 | 28.23 | 20.31 | 28.10 | 343,305 | -0.05(-0.19%) |
Jan 21, 2008 | 28.19 | 28.68 | 27.99 | 28.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.19 | 28.68 | 27.99 | 28.15 | 282,688 | +0.14(+0.48%) |
Jan 17, 2008 | 29.06 | 29.17 | 27.92 | 28.02 | 887,157 | -1.04(-3.59%) |
Jan 16, 2008 | 28.98 | 29.41 | 28.85 | 29.06 | 149,153 | -0.11(-0.38%) |
Jan 15, 2008 | 29.44 | 29.57 | 29.07 | 29.17 | 82,685 | -0.62(-2.09%) |
Jan 14, 2008 | 29.62 | 29.87 | 29.61 | 29.79 | 85,426 | +0.29(+0.99%) |
Jan 11, 2008 | 29.81 | 29.88 | 29.38 | 29.49 | 117,290 | -0.54(-1.79%) |
Jan 10, 2008 | 29.49 | 30.23 | 29.49 | 30.03 | 126,084 | +0.33(+1.12%) |
Jan 09, 2008 | 29.51 | 29.78 | 29.11 | 29.70 | 124,028 | +0.20(+0.68%) |
Jan 08, 2008 | 30.35 | 30.44 | 29.50 | 29.50 | 125,170 | -0.77(-2.55%) |
Jan 07, 2008 | 30.67 | 30.73 | 30.06 | 30.27 | 117,367 | -0.27(-0.87%) |
Jan 04, 2008 | 31.15 | 31.15 | 30.50 | 30.54 | 111,465 | -0.90(-2.86%) |
Jan 03, 2008 | 31.39 | 31.60 | 31.34 | 31.43 | 49,403 | +0.12(+0.38%) |
Jan 02, 2008 | 31.76 | 31.93 | 31.19 | 31.32 | 500,910 | -0.56(-1.74%) |
Jan 01, 2008 | 31.96 | 32.03 | 31.77 | 31.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.96 | 32.03 | 31.77 | 31.87 | 50,550 | -0.21(-0.66%) |
Dec 28, 2007 | 32.36 | 32.36 | 32.02 | 32.08 | 59,937 | -0.07(-0.23%) |
Dec 27, 2007 | 32.37 | 32.37 | 32.06 | 32.16 | 60,303 | -0.49(-1.49%) |
Dec 26, 2007 | 32.52 | 32.67 | 32.47 | 32.64 | 70,808 | +0.03(+0.08%) |
Dec 24, 2007 | 32.51 | 32.66 | 32.48 | 32.62 | 64,412 | +0.36(+1.13%) |
Dec 21, 2007 | 32.11 | 32.42 | 32.11 | 32.25 | 71,493 | +0.49(+1.56%) |
Dec 20, 2007 | 31.68 | 31.79 | 31.43 | 31.76 | 63,042 | +0.25(+0.79%) |
Dec 19, 2007 | 31.49 | 31.72 | 31.32 | 31.51 | 106,440 | -0.07(-0.21%) |
Dec 18, 2007 | 31.67 | 31.67 | 31.20 | 31.57 | 80,401 | +0.15(+0.47%) |
Dec 17, 2007 | 32.33 | 32.33 | 31.38 | 31.43 | 71,036 | -0.55(-1.71%) |
Dec 14, 2007 | 32.27 | 32.36 | 31.97 | 31.97 | 50,936 | -0.48(-1.47%) |
Dec 13, 2007 | 32.18 | 32.48 | 32.08 | 32.45 | 52,535 | +0.21(+0.67%) |
Dec 12, 2007 | 32.97 | 32.97 | 31.98 | 32.24 | 139,560 | +0.14(+0.44%) |
Dec 11, 2007 | 33.09 | 33.09 | 32.10 | 32.10 | 216,307 | -0.92(-2.78%) |
Dec 10, 2007 | 32.81 | 33.01 | 32.75 | 33.01 | 133,393 | +0.25(+0.75%) |
Dec 07, 2007 | 32.84 | 32.84 | 32.70 | 32.77 | 45,225 | +0.14(+0.43%) |
Dec 06, 2007 | 32.13 | 32.65 | 32.13 | 32.63 | 86,111 | +0.54(+1.68%) |
Dec 05, 2007 | 31.96 | 32.15 | 31.94 | 32.09 | 100,501 | +0.46(+1.45%) |
Dec 04, 2007 | 31.61 | 31.79 | 31.61 | 31.63 | 71,950 | -0.21(-0.67%) |