Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.90 | 34.35 | 33.06 | 33.34 | 96,164 | -0.79(-2.32%) |
Feb 28, 2008 | 34.84 | 35.00 | 33.90 | 34.13 | 69,981 | -0.75(-2.16%) |
Feb 27, 2008 | 34.94 | 35.50 | 34.33 | 34.88 | 84,163 | -0.47(-1.33%) |
Feb 26, 2008 | 34.84 | 36.62 | 33.44 | 35.35 | 91,020 | -0.15(-0.42%) |
Feb 25, 2008 | 33.71 | 35.51 | 33.68 | 35.50 | 68,175 | +1.86(+5.54%) |
Feb 22, 2008 | 33.50 | 33.88 | 32.77 | 33.64 | 97,501 | +0.19(+0.56%) |
Feb 21, 2008 | 35.55 | 36.01 | 33.31 | 33.45 | 90,423 | -1.89(-5.36%) |
Feb 20, 2008 | 34.32 | 35.83 | 34.32 | 35.34 | 78,910 | +0.85(+2.46%) |
Feb 19, 2008 | 34.78 | 35.43 | 34.29 | 34.49 | 61,485 | +0.24(+0.71%) |
Feb 18, 2008 | 33.90 | 34.54 | 33.71 | 34.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.90 | 34.54 | 33.71 | 34.25 | 66,500 | +0.16(+0.47%) |
Feb 14, 2008 | 35.33 | 35.33 | 33.52 | 34.09 | 57,131 | -0.92(-2.64%) |
Feb 13, 2008 | 34.98 | 35.34 | 34.70 | 35.01 | 71,499 | +0.33(+0.95%) |
Feb 12, 2008 | 34.76 | 35.54 | 34.26 | 34.68 | 80,366 | +0.17(+0.49%) |
Feb 11, 2008 | 33.90 | 35.12 | 33.43 | 34.51 | 130,290 | +0.71(+2.09%) |
Feb 08, 2008 | 33.93 | 34.99 | 33.49 | 33.81 | 162,702 | -0.27(-0.80%) |
Feb 07, 2008 | 33.65 | 34.72 | 33.41 | 34.08 | 47,362 | +0.31(+0.92%) |
Feb 06, 2008 | 34.28 | 35.33 | 33.65 | 33.77 | 43,604 | -0.32(-0.94%) |
Feb 05, 2008 | 34.96 | 35.85 | 34.09 | 34.09 | 59,711 | -1.25(-3.54%) |
Feb 04, 2008 | 35.27 | 36.03 | 34.89 | 35.34 | 73,060 | +0.05(+0.13%) |
Feb 01, 2008 | 36.02 | 36.80 | 35.23 | 35.29 | 114,288 | -0.07(-0.19%) |
Jan 31, 2008 | 34.27 | 35.99 | 33.94 | 35.36 | 116,237 | +0.79(+2.29%) |
Jan 30, 2008 | 35.17 | 35.77 | 34.48 | 34.57 | 166,446 | -0.84(-2.37%) |
Jan 29, 2008 | 35.76 | 35.89 | 34.80 | 35.41 | 41,171 | -0.19(-0.53%) |
Jan 28, 2008 | 34.55 | 36.44 | 34.55 | 35.60 | 68,837 | +1.04(+3.00%) |
Jan 25, 2008 | 36.22 | 36.45 | 34.37 | 34.56 | 78,312 | -1.25(-3.50%) |
Jan 24, 2008 | 36.68 | 37.90 | 35.69 | 35.81 | 91,113 | -0.63(-1.73%) |
Jan 23, 2008 | 33.90 | 36.51 | 33.86 | 36.44 | 79,009 | +1.74(+5.02%) |
Jan 22, 2008 | 33.44 | 35.59 | 32.49 | 34.70 | 89,796 | +1.00(+2.96%) |
Jan 21, 2008 | 34.43 | 35.21 | 33.62 | 33.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.43 | 35.21 | 33.62 | 33.70 | 69,313 | -0.68(-1.97%) |
Jan 17, 2008 | 35.69 | 35.72 | 34.14 | 34.38 | 64,888 | -1.21(-3.41%) |
Jan 16, 2008 | 35.20 | 36.35 | 35.14 | 35.60 | 49,910 | +0.40(+1.12%) |
Jan 15, 2008 | 34.68 | 35.44 | 34.55 | 35.20 | 79,113 | +0.10(+0.30%) |
Jan 14, 2008 | 34.57 | 35.35 | 34.57 | 35.10 | 48,742 | +0.53(+1.53%) |
Jan 11, 2008 | 35.53 | 35.53 | 34.52 | 34.57 | 55,963 | -1.17(-3.27%) |
Jan 10, 2008 | 35.64 | 36.64 | 35.03 | 35.74 | 64,352 | -0.27(-0.76%) |
Jan 09, 2008 | 34.75 | 36.01 | 34.29 | 36.01 | 61,060 | +1.59(+4.62%) |
Jan 08, 2008 | 36.27 | 36.85 | 34.42 | 34.42 | 55,326 | -1.62(-4.49%) |
Jan 07, 2008 | 35.30 | 36.32 | 34.92 | 36.04 | 56,176 | +0.91(+2.60%) |
Jan 04, 2008 | 35.97 | 36.11 | 35.10 | 35.12 | 58,218 | -1.21(-3.34%) |
Jan 03, 2008 | 37.40 | 38.04 | 36.34 | 36.34 | 47,468 | -1.06(-2.84%) |
Jan 02, 2008 | 38.42 | 38.61 | 37.07 | 37.40 | 43,751 | -1.06(-2.77%) |
Jan 01, 2008 | 38.47 | 38.69 | 37.45 | 38.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.47 | 38.69 | 37.45 | 38.47 | 84,529 | -0.11(-0.29%) |
Dec 28, 2007 | 38.95 | 39.76 | 38.56 | 38.58 | 45,450 | -0.09(-0.24%) |
Dec 27, 2007 | 41.30 | 41.39 | 38.67 | 38.67 | 47,362 | -2.74(-6.62%) |
Dec 26, 2007 | 40.63 | 41.90 | 40.50 | 41.42 | 42,689 | +0.55(+1.34%) |
Dec 24, 2007 | 40.27 | 40.87 | 40.27 | 40.87 | 20,813 | +0.64(+1.59%) |
Dec 21, 2007 | 40.02 | 40.23 | 39.43 | 40.23 | 116,599 | +0.93(+2.37%) |
Dec 20, 2007 | 39.56 | 39.56 | 37.87 | 39.30 | 94,830 | +0.04(+0.10%) |
Dec 19, 2007 | 38.75 | 39.52 | 38.27 | 39.26 | 51,503 | +0.24(+0.63%) |
Dec 18, 2007 | 36.92 | 39.03 | 36.78 | 39.01 | 63,503 | +2.02(+5.47%) |
Dec 17, 2007 | 37.62 | 37.71 | 36.99 | 36.99 | 38,654 | -1.08(-2.84%) |
Dec 14, 2007 | 38.14 | 38.66 | 37.95 | 38.07 | 39,822 | -0.54(-1.39%) |
Dec 13, 2007 | 37.81 | 38.66 | 37.08 | 38.61 | 34,406 | +0.25(+0.66%) |
Dec 12, 2007 | 38.14 | 39.11 | 37.92 | 38.35 | 56,388 | +1.23(+3.32%) |
Dec 11, 2007 | 38.73 | 39.78 | 37.12 | 37.12 | 85,803 | -1.54(-3.99%) |
Dec 10, 2007 | 38.35 | 39.49 | 38.35 | 38.67 | 32,176 | +0.22(+0.56%) |
Dec 07, 2007 | 38.59 | 39.32 | 38.02 | 38.45 | 52,512 | -0.10(-0.27%) |
Dec 06, 2007 | 36.68 | 38.55 | 36.65 | 38.55 | 90,819 | +1.92(+5.24%) |
Dec 05, 2007 | 36.35 | 36.76 | 35.83 | 36.63 | 35,043 | +1.04(+2.91%) |
Dec 04, 2007 | 36.34 | 36.82 | 35.52 | 35.60 | 47,468 | -0.89(-2.45%) |