Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.42 | 33.42 | 31.57 | 32.82 | 26,278 | -0.63(-1.87%) |
Feb 28, 2008 | 30.23 | 34.83 | 30.18 | 33.45 | 26,389 | +2.92(+9.55%) |
Feb 27, 2008 | 30.23 | 31.97 | 30.18 | 30.53 | 22,923 | +0.13(+0.41%) |
Feb 26, 2008 | 30.41 | 31.08 | 30.12 | 30.41 | 28,178 | +0.05(+0.18%) |
Feb 25, 2008 | 30.41 | 30.49 | 30.18 | 30.35 | 16,102 | -0.38(-1.25%) |
Feb 22, 2008 | 30.26 | 31.99 | 30.24 | 30.74 | 11,070 | +0.04(+0.15%) |
Feb 21, 2008 | 31.75 | 31.95 | 30.14 | 30.69 | 8,386 | -0.43(-1.38%) |
Feb 20, 2008 | 30.89 | 32.26 | 30.89 | 31.12 | 11,192 | -0.12(-0.37%) |
Feb 19, 2008 | 31.30 | 31.52 | 30.90 | 31.24 | 9,392 | +0.17(+0.56%) |
Feb 18, 2008 | 32.04 | 33.08 | 30.90 | 31.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.04 | 33.08 | 30.90 | 31.06 | 9,840 | -0.70(-2.21%) |
Feb 14, 2008 | 31.75 | 33.39 | 31.30 | 31.77 | 78,707 | +0.24(+0.77%) |
Feb 13, 2008 | 31.70 | 32.19 | 30.96 | 31.52 | 33,993 | +0.23(+0.74%) |
Feb 12, 2008 | 31.12 | 32.06 | 30.27 | 31.29 | 18,628 | +0.08(+0.26%) |
Feb 11, 2008 | 31.11 | 31.51 | 30.67 | 31.21 | 14,201 | +0.66(+2.17%) |
Feb 08, 2008 | 31.30 | 32.19 | 30.55 | 30.55 | 22,963 | -0.75(-2.40%) |
Feb 07, 2008 | 31.30 | 32.88 | 30.96 | 31.30 | 62,396 | -0.21(-0.65%) |
Feb 06, 2008 | 31.93 | 32.78 | 31.48 | 31.51 | 26,725 | -0.02(-0.06%) |
Feb 05, 2008 | 32.19 | 33.98 | 31.39 | 31.52 | 19,345 | -1.34(-4.08%) |
Feb 04, 2008 | 33.54 | 34.88 | 32.43 | 32.86 | 23,929 | -1.10(-3.24%) |
Feb 01, 2008 | 33.09 | 35.12 | 33.09 | 33.96 | 29,632 | +1.41(+4.34%) |
Jan 31, 2008 | 33.80 | 33.97 | 32.45 | 32.55 | 22,476 | -0.76(-2.28%) |
Jan 30, 2008 | 33.40 | 34.20 | 32.19 | 33.31 | 26,278 | +0.23(+0.70%) |
Jan 29, 2008 | 33.15 | 34.21 | 31.93 | 33.08 | 14,872 | +0.41(+1.26%) |
Jan 28, 2008 | 35.41 | 37.12 | 32.41 | 32.67 | 69,385 | -0.82(-2.46%) |
Jan 25, 2008 | 33.98 | 34.41 | 31.30 | 33.49 | 34,776 | +0.83(+2.55%) |
Jan 24, 2008 | 32.47 | 33.75 | 31.79 | 32.66 | 18,361 | +0.19(+0.58%) |
Jan 23, 2008 | 32.33 | 33.09 | 31.40 | 32.47 | 20,519 | +0.95(+3.01%) |
Jan 22, 2008 | 32.64 | 33.98 | 31.52 | 31.52 | 21,339 | -1.46(-4.42%) |
Jan 21, 2008 | 31.97 | 33.97 | 31.97 | 32.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.97 | 33.97 | 31.97 | 32.98 | 76,543 | +1.28(+4.03%) |
Jan 17, 2008 | 33.97 | 33.97 | 31.39 | 31.70 | 20,798 | -1.31(-3.96%) |
Jan 16, 2008 | 32.46 | 34.21 | 31.33 | 33.01 | 38,019 | -0.48(-1.44%) |
Jan 15, 2008 | 35.46 | 35.63 | 33.09 | 33.49 | 44,616 | -1.48(-4.22%) |
Jan 14, 2008 | 36.67 | 37.11 | 34.97 | 34.97 | 37,574 | -0.87(-2.42%) |
Jan 11, 2008 | 37.32 | 37.75 | 34.77 | 35.83 | 14,089 | -1.90(-5.02%) |
Jan 10, 2008 | 37.56 | 38.45 | 36.94 | 37.73 | 57,699 | +0.17(+0.45%) |
Jan 09, 2008 | 37.11 | 38.79 | 37.11 | 37.56 | 12,747 | -0.04(-0.12%) |
Jan 08, 2008 | 37.15 | 38.44 | 37.15 | 37.60 | 15,878 | +1.06(+2.91%) |
Jan 07, 2008 | 37.32 | 37.96 | 36.06 | 36.54 | 7,268 | -1.05(-2.78%) |
Jan 04, 2008 | 39.46 | 39.64 | 37.35 | 37.59 | 10,734 | -1.14(-2.93%) |
Jan 03, 2008 | 40.02 | 40.02 | 38.34 | 38.72 | 12,412 | -0.09(-0.23%) |
Jan 02, 2008 | 40.69 | 40.69 | 38.01 | 38.81 | 15,135 | -1.21(-3.02%) |
Jan 01, 2008 | 40.91 | 42.03 | 39.35 | 40.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.91 | 42.03 | 39.35 | 40.02 | 12,971 | -0.61(-1.50%) |
Dec 28, 2007 | 40.24 | 41.11 | 38.01 | 40.63 | 7,827 | +0.97(+2.46%) |
Dec 27, 2007 | 40.33 | 40.84 | 39.65 | 39.65 | 7,492 | -0.37(-0.92%) |
Dec 26, 2007 | 40.69 | 40.95 | 39.17 | 40.02 | 5,031 | -0.22(-0.56%) |
Dec 24, 2007 | 38.25 | 40.24 | 38.25 | 40.24 | 10,175 | +0.46(+1.15%) |
Dec 21, 2007 | 37.03 | 39.87 | 37.03 | 39.79 | 10,511 | +2.35(+6.28%) |
Dec 20, 2007 | 38.11 | 38.49 | 36.67 | 37.43 | 5,814 | +0.00(+0.00%) |
Dec 19, 2007 | 39.39 | 39.39 | 36.37 | 37.43 | 9,504 | -1.42(-3.66%) |
Dec 18, 2007 | 34.46 | 39.34 | 33.54 | 38.85 | 37,012 | +4.65(+13.59%) |
Dec 17, 2007 | 36.73 | 37.34 | 33.10 | 34.21 | 37,795 | -3.15(-8.43%) |
Dec 14, 2007 | 37.18 | 38.28 | 35.87 | 37.35 | 7,223 | -0.38(-1.02%) |
Dec 13, 2007 | 38.10 | 38.35 | 36.32 | 37.74 | 15,990 | -0.38(-0.99%) |
Dec 12, 2007 | 40.24 | 40.24 | 38.01 | 38.11 | 28,961 | -1.68(-4.22%) |
Dec 11, 2007 | 40.56 | 40.56 | 39.53 | 39.80 | 13,038 | -0.45(-1.11%) |
Dec 10, 2007 | 41.05 | 41.49 | 39.28 | 40.24 | 20,910 | -0.45(-1.10%) |
Dec 07, 2007 | 40.38 | 41.58 | 40.38 | 40.69 | 5,143 | -0.03(-0.07%) |
Dec 06, 2007 | 40.79 | 41.81 | 40.72 | 40.72 | 10,511 | -0.20(-0.48%) |
Dec 05, 2007 | 41.50 | 41.59 | 40.88 | 40.91 | 12,747 | -0.36(-0.87%) |
Dec 04, 2007 | 41.58 | 41.58 | 40.93 | 41.27 | 8,386 | -0.09(-0.22%) |