Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.00 | 36.89 | 34.87 | 35.87 | 360,506 | +0.52(+1.46%) |
Feb 28, 2008 | 34.88 | 35.54 | 34.88 | 35.36 | 232,300 | -0.21(-0.58%) |
Feb 27, 2008 | 35.02 | 35.80 | 35.00 | 35.56 | 513,291 | +0.33(+0.95%) |
Feb 26, 2008 | 34.22 | 35.38 | 34.22 | 35.23 | 409,855 | +0.88(+2.58%) |
Feb 25, 2008 | 34.49 | 34.81 | 33.21 | 34.34 | 619,412 | -0.03(-0.10%) |
Feb 22, 2008 | 35.33 | 35.35 | 34.19 | 34.38 | 515,637 | -0.97(-2.75%) |
Feb 21, 2008 | 35.55 | 36.37 | 34.94 | 35.35 | 386,236 | -0.02(-0.05%) |
Feb 20, 2008 | 32.54 | 35.98 | 32.20 | 35.37 | 827,397 | +3.57(+11.24%) |
Feb 19, 2008 | 34.00 | 34.00 | 31.76 | 31.79 | 315,866 | +1.01(+3.29%) |
Feb 18, 2008 | 31.13 | 31.13 | 30.06 | 30.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.13 | 31.13 | 30.06 | 30.78 | 184,071 | -0.57(-1.81%) |
Feb 14, 2008 | 30.44 | 31.62 | 30.00 | 31.35 | 338,611 | +1.01(+3.34%) |
Feb 13, 2008 | 29.06 | 30.61 | 28.74 | 30.33 | 197,834 | +1.49(+5.18%) |
Feb 12, 2008 | 28.51 | 29.48 | 28.35 | 28.84 | 244,848 | +0.41(+1.45%) |
Feb 11, 2008 | 28.74 | 28.87 | 28.29 | 28.43 | 237,951 | -0.24(-0.84%) |
Feb 08, 2008 | 29.23 | 29.81 | 28.59 | 28.67 | 125,058 | -0.57(-1.94%) |
Feb 07, 2008 | 28.86 | 29.53 | 28.28 | 29.23 | 149,161 | +0.38(+1.31%) |
Feb 06, 2008 | 29.49 | 30.13 | 28.76 | 28.86 | 177,573 | -0.34(-1.18%) |
Feb 05, 2008 | 29.30 | 29.83 | 29.19 | 29.20 | 171,101 | -0.64(-2.13%) |
Feb 04, 2008 | 29.72 | 30.08 | 29.26 | 29.83 | 192,487 | +0.03(+0.12%) |
Feb 01, 2008 | 28.60 | 29.93 | 28.21 | 29.80 | 223,218 | +1.06(+3.71%) |
Jan 31, 2008 | 27.65 | 29.07 | 27.45 | 28.74 | 276,790 | +0.61(+2.17%) |
Jan 30, 2008 | 28.04 | 29.34 | 27.81 | 28.13 | 219,957 | -0.13(-0.46%) |
Jan 29, 2008 | 28.81 | 29.15 | 28.19 | 28.25 | 220,423 | -0.38(-1.32%) |
Jan 28, 2008 | 27.54 | 28.72 | 27.22 | 28.63 | 245,924 | +1.08(+3.93%) |
Jan 25, 2008 | 28.07 | 28.25 | 26.96 | 27.55 | 240,184 | -0.18(-0.65%) |
Jan 24, 2008 | 27.68 | 27.95 | 27.18 | 27.73 | 399,802 | +0.21(+0.75%) |
Jan 23, 2008 | 28.34 | 28.44 | 26.91 | 27.52 | 414,682 | -1.38(-4.78%) |
Jan 22, 2008 | 29.83 | 30.72 | 28.61 | 28.91 | 394,198 | -2.16(-6.94%) |
Jan 21, 2008 | 31.13 | 31.48 | 29.53 | 31.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.13 | 31.48 | 29.53 | 31.06 | 387,485 | +0.11(+0.36%) |
Jan 17, 2008 | 31.74 | 32.41 | 30.66 | 30.95 | 195,566 | -0.56(-1.77%) |
Jan 16, 2008 | 33.24 | 33.48 | 31.42 | 31.51 | 271,536 | -1.61(-4.87%) |
Jan 15, 2008 | 33.64 | 33.84 | 32.75 | 33.12 | 201,560 | -0.94(-2.77%) |
Jan 14, 2008 | 33.92 | 34.27 | 33.30 | 34.07 | 135,770 | +0.36(+1.07%) |
Jan 11, 2008 | 34.53 | 35.42 | 33.49 | 33.71 | 155,565 | -1.03(-2.97%) |
Jan 10, 2008 | 34.09 | 34.88 | 33.97 | 34.74 | 217,629 | +0.15(+0.45%) |
Jan 09, 2008 | 35.01 | 35.47 | 33.76 | 34.58 | 265,352 | -0.58(-1.64%) |
Jan 08, 2008 | 36.67 | 36.80 | 34.60 | 35.16 | 234,629 | -1.23(-3.38%) |
Jan 07, 2008 | 36.91 | 37.15 | 36.04 | 36.39 | 222,868 | -0.27(-0.73%) |
Jan 04, 2008 | 37.07 | 37.19 | 35.84 | 36.65 | 205,519 | -0.71(-1.91%) |
Jan 03, 2008 | 37.76 | 38.06 | 37.01 | 37.37 | 208,546 | +0.01(+0.02%) |
Jan 02, 2008 | 37.18 | 37.49 | 36.36 | 37.36 | 232,533 | +0.22(+0.60%) |
Jan 01, 2008 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.00(+0.00%) |
Dec 31, 2007 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.11(+0.30%) |
Dec 28, 2007 | 36.80 | 37.71 | 36.10 | 37.02 | 108,174 | +0.95(+2.64%) |
Dec 27, 2007 | 36.77 | 37.33 | 35.84 | 36.07 | 197,717 | -1.03(-2.78%) |
Dec 26, 2007 | 36.89 | 37.77 | 36.67 | 37.10 | 149,860 | +0.17(+0.47%) |
Dec 24, 2007 | 38.14 | 38.14 | 36.15 | 36.93 | 96,982 | -0.82(-2.16%) |
Dec 21, 2007 | 35.83 | 37.79 | 35.23 | 37.74 | 438,169 | +2.53(+7.20%) |
Dec 20, 2007 | 35.35 | 35.36 | 34.21 | 35.21 | 120,284 | +0.23(+0.66%) |
Dec 19, 2007 | 36.33 | 36.46 | 34.61 | 34.98 | 200,046 | -1.48(-4.05%) |
Dec 18, 2007 | 36.47 | 36.76 | 34.62 | 36.46 | 136,585 | +0.35(+0.98%) |
Dec 17, 2007 | 35.81 | 36.51 | 35.47 | 36.10 | 142,256 | -0.01(-0.02%) |
Dec 14, 2007 | 36.08 | 37.10 | 35.73 | 36.11 | 141,127 | +0.00(+0.00%) |
Dec 13, 2007 | 35.49 | 36.73 | 35.49 | 36.11 | 195,388 | +0.04(+0.12%) |
Dec 12, 2007 | 35.89 | 36.35 | 35.23 | 36.07 | 210,388 | +0.89(+2.54%) |
Dec 11, 2007 | 35.49 | 35.82 | 35.12 | 35.18 | 299,488 | -0.21(-0.58%) |
Dec 10, 2007 | 34.76 | 35.48 | 34.65 | 35.38 | 324,638 | +1.00(+2.92%) |
Dec 07, 2007 | 34.87 | 34.91 | 34.11 | 34.38 | 86,399 | -0.40(-1.16%) |
Dec 06, 2007 | 34.26 | 34.78 | 34.13 | 34.78 | 199,813 | +0.47(+1.38%) |
Dec 05, 2007 | 34.20 | 34.44 | 33.30 | 34.31 | 149,743 | +0.55(+1.63%) |
Dec 04, 2007 | 33.75 | 35.03 | 33.38 | 33.76 | 202,840 | -0.15(-0.46%) |