Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.36 | 29.87 | 28.88 | 28.88 | 66,458 | -1.31(-4.34%) |
Feb 28, 2008 | 30.18 | 30.27 | 29.94 | 30.19 | 25,414 | -0.09(-0.29%) |
Feb 27, 2008 | 30.39 | 30.69 | 30.23 | 30.28 | 25,857 | +0.04(+0.13%) |
Feb 26, 2008 | 29.81 | 30.42 | 29.81 | 30.24 | 28,074 | +0.64(+2.17%) |
Feb 25, 2008 | 29.39 | 29.60 | 29.26 | 29.60 | 60,433 | +0.52(+1.79%) |
Feb 22, 2008 | 29.03 | 29.14 | 28.62 | 29.07 | 19,356 | +0.21(+0.73%) |
Feb 21, 2008 | 29.30 | 29.30 | 28.72 | 28.86 | 2,867 | +0.20(+0.68%) |
Feb 20, 2008 | 28.43 | 29.38 | 28.08 | 28.67 | 50,533 | -0.44(-1.51%) |
Feb 19, 2008 | 29.22 | 29.24 | 28.84 | 29.11 | 7,387 | +0.55(+1.92%) |
Feb 18, 2008 | 28.74 | 28.74 | 28.50 | 28.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.74 | 28.74 | 28.50 | 28.56 | 14,332 | -0.20(-0.71%) |
Feb 14, 2008 | 29.33 | 29.33 | 28.76 | 28.76 | 19,504 | -0.33(-1.14%) |
Feb 13, 2008 | 29.01 | 29.09 | 28.62 | 29.09 | 40,485 | -0.01(-0.02%) |
Feb 12, 2008 | 29.22 | 29.45 | 29.02 | 29.10 | 6,328 | +0.51(+1.77%) |
Feb 11, 2008 | 28.36 | 28.65 | 28.30 | 28.59 | 5,171 | +0.07(+0.24%) |
Feb 08, 2008 | 29.44 | 29.44 | 28.41 | 28.53 | 6,796 | -0.28(-0.96%) |
Feb 07, 2008 | 28.75 | 28.89 | 28.49 | 28.80 | 5,588 | -0.55(-1.87%) |
Feb 06, 2008 | 29.72 | 29.72 | 29.32 | 29.35 | 1,329 | +0.24(+0.84%) |
Feb 05, 2008 | 29.87 | 30.02 | 29.11 | 29.11 | 12,854 | -1.54(-5.03%) |
Feb 04, 2008 | 30.89 | 30.92 | 30.52 | 30.65 | 39,599 | -0.28(-0.92%) |
Feb 01, 2008 | 30.67 | 30.94 | 30.47 | 30.94 | 3,102 | +0.82(+2.72%) |
Jan 31, 2008 | 29.22 | 30.12 | 29.13 | 30.12 | 7,683 | +0.35(+1.16%) |
Jan 30, 2008 | 29.75 | 30.16 | 29.46 | 29.77 | 20,833 | -0.05(-0.18%) |
Jan 29, 2008 | 30.16 | 30.16 | 29.81 | 29.83 | 13,446 | +0.26(+0.89%) |
Jan 28, 2008 | 29.53 | 29.64 | 29.10 | 29.56 | 10,195 | -0.07(-0.25%) |
Jan 25, 2008 | 30.17 | 30.17 | 29.22 | 29.64 | 24,158 | +0.38(+1.29%) |
Jan 24, 2008 | 29.08 | 29.53 | 28.98 | 29.26 | 19,208 | +0.81(+2.84%) |
Jan 23, 2008 | 27.25 | 28.45 | 26.97 | 28.45 | 6,353 | -0.18(-0.64%) |
Jan 22, 2008 | 26.92 | 28.78 | 26.92 | 28.63 | 21,349 | -0.14(-0.47%) |
Jan 21, 2008 | 29.65 | 29.65 | 28.59 | 28.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.65 | 29.65 | 28.59 | 28.77 | 11,975 | +0.15(+0.52%) |
Jan 17, 2008 | 28.95 | 29.81 | 28.62 | 28.62 | 18,913 | -0.24(-0.84%) |
Jan 16, 2008 | 29.13 | 29.97 | 28.86 | 28.86 | 54,079 | -0.64(-2.18%) |
Jan 15, 2008 | 30.86 | 30.86 | 29.51 | 29.51 | 457,312 | -1.15(-3.75%) |
Jan 14, 2008 | 30.02 | 30.73 | 30.02 | 30.66 | 5,467 | +0.64(+2.14%) |
Jan 11, 2008 | 30.34 | 30.34 | 29.84 | 30.02 | 464,404 | -0.47(-1.53%) |
Jan 10, 2008 | 29.78 | 30.56 | 29.78 | 30.48 | 280,445 | +0.37(+1.24%) |
Jan 09, 2008 | 30.29 | 30.68 | 29.89 | 30.11 | 8,717 | -0.37(-1.20%) |
Jan 08, 2008 | 30.92 | 30.96 | 30.43 | 30.48 | 82,596 | -0.04(-0.13%) |
Jan 07, 2008 | 30.64 | 31.27 | 30.46 | 30.52 | 27,963 | -0.03(-0.11%) |
Jan 04, 2008 | 31.05 | 31.05 | 30.48 | 30.55 | 13,741 | -0.89(-2.84%) |
Jan 03, 2008 | 31.50 | 31.57 | 31.32 | 31.44 | 4,284 | +0.18(+0.56%) |
Jan 02, 2008 | 31.78 | 31.78 | 31.27 | 31.27 | 15,366 | -0.04(-0.13%) |
Jan 01, 2008 | 31.68 | 31.68 | 31.29 | 31.31 | 25,266 | +0.00(+0.00%) |
Dec 31, 2007 | 31.68 | 31.68 | 31.29 | 31.31 | 25,266 | -0.41(-1.28%) |
Dec 28, 2007 | 31.61 | 31.71 | 31.51 | 31.71 | 7,978 | +0.48(+1.54%) |
Dec 27, 2007 | 31.50 | 31.57 | 31.23 | 31.23 | 14,332 | -0.25(-0.80%) |
Dec 26, 2007 | 31.43 | 31.61 | 31.43 | 31.48 | 4,432 | +0.02(+0.06%) |
Dec 24, 2007 | 31.71 | 31.71 | 31.35 | 31.46 | 2,364 | -0.56(-1.75%) |
Dec 21, 2007 | 32.26 | 32.53 | 31.64 | 32.03 | 43,736 | +1.02(+3.27%) |
Dec 20, 2007 | 30.98 | 31.17 | 30.83 | 31.01 | 11,081 | +0.24(+0.77%) |
Dec 19, 2007 | 30.79 | 31.02 | 30.77 | 30.77 | 23,789 | -0.64(-2.05%) |
Dec 18, 2007 | 31.42 | 31.42 | 30.93 | 31.42 | 8,865 | +0.56(+1.82%) |
Dec 17, 2007 | 31.27 | 31.27 | 30.79 | 30.85 | 14,184 | -0.99(-3.12%) |
Dec 14, 2007 | 31.97 | 32.06 | 31.81 | 31.85 | 5,171 | -0.64(-1.96%) |
Dec 13, 2007 | 33.30 | 33.30 | 32.34 | 32.49 | 11,377 | -0.69(-2.08%) |
Dec 12, 2007 | 33.70 | 33.70 | 33.18 | 33.18 | 5,023 | +0.48(+1.47%) |
Dec 11, 2007 | 33.48 | 33.70 | 32.59 | 32.70 | 10,638 | -0.75(-2.25%) |
Dec 10, 2007 | 33.54 | 33.54 | 33.40 | 33.45 | 5,614 | +0.32(+0.98%) |
Dec 07, 2007 | 33.18 | 33.24 | 33.01 | 33.12 | 9,456 | -0.08(-0.24%) |
Dec 06, 2007 | 32.89 | 33.20 | 32.66 | 33.20 | 4,876 | +0.37(+1.13%) |
Dec 05, 2007 | 32.65 | 32.89 | 32.65 | 32.83 | 11,229 | +0.39(+1.21%) |
Dec 04, 2007 | 32.42 | 32.49 | 32.34 | 32.44 | 5,614 | -0.47(-1.44%) |