Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.94 | 31.69 | 30.32 | 30.44 | 559,737 | -0.95(-3.03%) |
Feb 28, 2008 | 31.27 | 31.71 | 30.94 | 31.40 | 589,130 | +0.04(+0.12%) |
Feb 27, 2008 | 31.02 | 32.05 | 30.80 | 31.36 | 639,384 | +0.01(+0.04%) |
Feb 26, 2008 | 31.65 | 32.43 | 31.34 | 31.34 | 493,562 | -0.48(-1.52%) |
Feb 25, 2008 | 31.68 | 31.86 | 30.91 | 31.83 | 471,021 | +0.19(+0.59%) |
Feb 22, 2008 | 30.62 | 31.68 | 30.34 | 31.64 | 364,137 | +1.04(+3.41%) |
Feb 21, 2008 | 31.86 | 32.16 | 30.39 | 30.60 | 622,177 | -1.14(-3.59%) |
Feb 20, 2008 | 30.70 | 31.81 | 30.66 | 31.74 | 300,560 | +0.87(+2.83%) |
Feb 19, 2008 | 32.03 | 32.06 | 30.71 | 30.86 | 322,218 | -0.62(-1.98%) |
Feb 18, 2008 | 31.97 | 31.98 | 31.00 | 31.49 | 598,441 | +0.00(+0.00%) |
Feb 15, 2008 | 31.97 | 31.98 | 31.00 | 31.49 | 598,441 | -0.03(-0.10%) |
Feb 14, 2008 | 32.10 | 32.50 | 31.17 | 31.52 | 1,073,127 | -0.49(-1.53%) |
Feb 13, 2008 | 32.10 | 32.34 | 31.28 | 32.01 | 306,154 | +0.24(+0.75%) |
Feb 12, 2008 | 32.02 | 32.57 | 31.51 | 31.77 | 392,940 | +0.04(+0.12%) |
Feb 11, 2008 | 32.59 | 32.59 | 31.54 | 31.73 | 384,912 | -0.83(-2.55%) |
Feb 08, 2008 | 32.19 | 32.86 | 31.45 | 32.56 | 481,428 | +0.17(+0.52%) |
Feb 07, 2008 | 31.49 | 32.48 | 31.20 | 32.39 | 392,755 | +0.91(+2.88%) |
Feb 06, 2008 | 31.87 | 32.45 | 31.36 | 31.49 | 389,111 | -0.19(-0.61%) |
Feb 05, 2008 | 30.86 | 31.90 | 30.86 | 31.68 | 594,694 | +0.20(+0.63%) |
Feb 04, 2008 | 32.72 | 32.72 | 31.20 | 31.48 | 451,677 | -1.24(-3.79%) |
Feb 01, 2008 | 31.98 | 32.95 | 31.77 | 32.72 | 588,023 | +0.87(+2.73%) |
Jan 31, 2008 | 30.44 | 31.97 | 29.92 | 31.85 | 549,151 | +0.82(+2.65%) |
Jan 30, 2008 | 31.13 | 32.08 | 30.60 | 31.03 | 667,667 | -0.32(-1.03%) |
Jan 29, 2008 | 30.71 | 31.43 | 29.92 | 31.35 | 673,854 | -0.11(-0.35%) |
Jan 28, 2008 | 29.97 | 31.49 | 29.79 | 31.46 | 600,791 | +1.37(+4.55%) |
Jan 25, 2008 | 30.46 | 30.91 | 29.85 | 30.09 | 566,488 | -0.23(-0.74%) |
Jan 24, 2008 | 30.83 | 31.43 | 29.81 | 30.32 | 831,294 | -0.43(-1.40%) |
Jan 23, 2008 | 27.02 | 31.21 | 27.02 | 30.75 | 1,621,650 | +3.02(+10.91%) |
Jan 22, 2008 | 25.48 | 28.03 | 25.09 | 27.72 | 1,069,166 | +1.36(+5.15%) |
Jan 21, 2008 | 26.89 | 27.51 | 25.79 | 26.37 | 1,536,139 | +0.00(+0.00%) |
Jan 18, 2008 | 26.89 | 27.51 | 25.79 | 26.37 | 1,536,139 | -0.60(-2.22%) |
Jan 17, 2008 | 26.77 | 27.94 | 25.58 | 26.96 | 927,809 | +0.70(+2.67%) |
Jan 16, 2008 | 25.74 | 26.80 | 25.50 | 26.26 | 512,062 | +0.84(+3.29%) |
Jan 15, 2008 | 25.50 | 25.83 | 25.17 | 25.43 | 662,747 | -0.41(-1.57%) |
Jan 14, 2008 | 26.24 | 26.32 | 25.27 | 25.83 | 551,408 | -0.33(-1.25%) |
Jan 11, 2008 | 26.64 | 26.96 | 25.99 | 26.16 | 514,556 | -0.38(-1.43%) |
Jan 10, 2008 | 26.12 | 26.95 | 25.65 | 26.54 | 1,400,629 | +0.17(+0.66%) |
Jan 09, 2008 | 25.89 | 26.42 | 25.11 | 26.37 | 535,363 | +0.33(+1.26%) |
Jan 08, 2008 | 27.07 | 27.28 | 25.94 | 26.04 | 610,444 | -0.89(-3.32%) |
Jan 07, 2008 | 26.33 | 27.68 | 26.24 | 26.93 | 767,963 | +0.56(+2.12%) |
Jan 04, 2008 | 27.13 | 27.36 | 26.14 | 26.37 | 553,809 | -1.04(-3.80%) |
Jan 03, 2008 | 28.07 | 28.23 | 27.36 | 27.41 | 527,996 | -0.61(-2.18%) |
Jan 02, 2008 | 28.57 | 28.80 | 27.78 | 28.03 | 429,766 | -0.63(-2.20%) |
Jan 01, 2008 | 28.65 | 29.11 | 28.34 | 28.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.65 | 29.11 | 28.34 | 28.66 | 305,810 | -0.21(-0.71%) |
Dec 28, 2007 | 29.38 | 29.72 | 28.81 | 28.86 | 220,672 | -0.35(-1.21%) |
Dec 27, 2007 | 30.44 | 30.60 | 29.20 | 29.22 | 251,166 | -1.27(-4.16%) |
Dec 26, 2007 | 30.48 | 30.67 | 30.12 | 30.48 | 227,517 | -0.19(-0.61%) |
Dec 24, 2007 | 30.21 | 30.71 | 30.21 | 30.67 | 143,819 | +0.41(+1.34%) |
Dec 21, 2007 | 29.78 | 30.36 | 29.33 | 30.26 | 796,099 | +0.87(+2.98%) |
Dec 20, 2007 | 29.33 | 29.45 | 28.44 | 29.39 | 347,097 | +0.34(+1.17%) |
Dec 19, 2007 | 29.18 | 29.54 | 28.78 | 29.05 | 351,196 | -0.17(-0.57%) |
Dec 18, 2007 | 28.45 | 29.45 | 28.05 | 29.22 | 508,953 | +1.08(+3.84%) |
Dec 17, 2007 | 28.21 | 28.97 | 28.07 | 28.14 | 650,393 | -0.21(-0.73%) |
Dec 14, 2007 | 28.56 | 29.08 | 28.33 | 28.34 | 678,921 | -0.62(-2.13%) |
Dec 13, 2007 | 28.75 | 28.98 | 28.11 | 28.96 | 1,121,338 | -0.12(-0.42%) |
Dec 12, 2007 | 29.83 | 30.49 | 28.61 | 29.08 | 516,319 | -0.20(-0.68%) |
Dec 11, 2007 | 31.31 | 31.40 | 29.25 | 29.28 | 520,320 | -1.96(-6.28%) |
Dec 10, 2007 | 30.48 | 31.27 | 30.42 | 31.24 | 768,737 | +0.77(+2.51%) |
Dec 07, 2007 | 31.45 | 31.45 | 30.19 | 30.48 | 884,467 | -0.95(-3.01%) |
Dec 06, 2007 | 30.14 | 31.45 | 29.73 | 31.42 | 800,759 | +1.19(+3.94%) |
Dec 05, 2007 | 30.25 | 30.68 | 29.47 | 30.23 | 594,744 | +0.70(+2.37%) |
Dec 04, 2007 | 29.65 | 29.76 | 29.09 | 29.53 | 538,150 | -0.31(-1.03%) |