Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.23 | 29.29 | 28.35 | 28.66 | 554,582 | -0.59(-2.03%) |
Feb 28, 2008 | 29.26 | 29.46 | 28.87 | 29.25 | 751,737 | -0.01(-0.05%) |
Feb 27, 2008 | 28.62 | 29.42 | 28.27 | 29.26 | 604,752 | +0.42(+1.47%) |
Feb 26, 2008 | 28.50 | 29.59 | 28.45 | 28.84 | 550,682 | +0.20(+0.69%) |
Feb 25, 2008 | 27.50 | 28.95 | 27.50 | 28.64 | 892,283 | +1.14(+4.16%) |
Feb 22, 2008 | 27.76 | 27.86 | 27.02 | 27.50 | 1,234,192 | -0.27(-0.98%) |
Feb 21, 2008 | 29.15 | 29.63 | 27.72 | 27.77 | 1,369,268 | -1.47(-5.04%) |
Feb 20, 2008 | 28.89 | 29.44 | 28.46 | 29.24 | 305,953 | +0.21(+0.73%) |
Feb 19, 2008 | 30.34 | 30.34 | 28.89 | 29.03 | 983,138 | -0.85(-2.83%) |
Feb 18, 2008 | 29.77 | 30.24 | 29.31 | 29.88 | 1,263,076 | +0.00(+0.00%) |
Feb 15, 2008 | 29.77 | 30.24 | 29.31 | 29.88 | 1,263,076 | -0.18(-0.59%) |
Feb 14, 2008 | 30.96 | 31.08 | 29.65 | 30.06 | 844,503 | -0.89(-2.88%) |
Feb 13, 2008 | 29.30 | 31.12 | 29.15 | 30.95 | 1,052,754 | +1.96(+6.77%) |
Feb 12, 2008 | 29.29 | 29.66 | 28.89 | 28.99 | 1,410,862 | -0.15(-0.52%) |
Feb 11, 2008 | 28.48 | 29.42 | 28.24 | 29.14 | 568,218 | +0.65(+2.30%) |
Feb 08, 2008 | 29.05 | 29.18 | 28.44 | 28.48 | 402,173 | -0.69(-2.38%) |
Feb 07, 2008 | 29.65 | 29.81 | 28.79 | 29.18 | 470,496 | -0.57(-1.91%) |
Feb 06, 2008 | 30.25 | 30.49 | 29.67 | 29.75 | 257,087 | -0.20(-0.68%) |
Feb 05, 2008 | 30.49 | 31.03 | 29.83 | 29.95 | 364,284 | -1.08(-3.47%) |
Feb 04, 2008 | 31.01 | 31.34 | 30.59 | 31.03 | 542,078 | +0.65(+2.15%) |
Feb 01, 2008 | 29.77 | 30.72 | 29.61 | 30.37 | 407,487 | +0.78(+2.63%) |
Jan 31, 2008 | 29.34 | 29.82 | 29.09 | 29.59 | 812,457 | -0.18(-0.60%) |
Jan 30, 2008 | 29.63 | 30.64 | 29.30 | 29.77 | 304,112 | +0.12(+0.40%) |
Jan 29, 2008 | 29.63 | 29.92 | 29.14 | 29.65 | 375,724 | +0.01(+0.04%) |
Jan 28, 2008 | 29.15 | 29.70 | 28.87 | 29.64 | 406,947 | +0.37(+1.26%) |
Jan 25, 2008 | 29.43 | 30.05 | 29.02 | 29.27 | 460,714 | -0.38(-1.29%) |
Jan 24, 2008 | 30.88 | 31.05 | 29.49 | 29.65 | 548,533 | -0.98(-3.21%) |
Jan 23, 2008 | 29.65 | 30.83 | 28.52 | 30.64 | 462,779 | +0.21(+0.69%) |
Jan 22, 2008 | 29.20 | 30.94 | 28.41 | 30.43 | 405,950 | -0.04(-0.13%) |
Jan 21, 2008 | 31.17 | 31.84 | 30.07 | 30.47 | 420,344 | +0.00(+0.00%) |
Jan 18, 2008 | 31.17 | 31.84 | 30.07 | 30.47 | 420,344 | -0.67(-2.16%) |
Jan 17, 2008 | 31.90 | 32.14 | 31.05 | 31.14 | 351,537 | -0.74(-2.32%) |
Jan 16, 2008 | 31.38 | 32.38 | 30.73 | 31.88 | 569,868 | +0.13(+0.42%) |
Jan 15, 2008 | 31.41 | 32.22 | 31.41 | 31.75 | 321,654 | -0.28(-0.87%) |
Jan 14, 2008 | 31.68 | 32.28 | 31.68 | 32.03 | 376,572 | +0.75(+2.39%) |
Jan 11, 2008 | 32.14 | 32.25 | 31.21 | 31.28 | 346,279 | -1.06(-3.27%) |
Jan 10, 2008 | 31.95 | 32.52 | 31.49 | 32.34 | 570,118 | +0.13(+0.39%) |
Jan 09, 2008 | 33.03 | 33.39 | 30.92 | 32.21 | 898,464 | -1.02(-3.06%) |
Jan 08, 2008 | 32.97 | 34.26 | 32.54 | 33.23 | 853,346 | -1.06(-3.10%) |
Jan 07, 2008 | 34.05 | 34.81 | 33.53 | 34.29 | 495,616 | +0.33(+0.97%) |
Jan 04, 2008 | 34.86 | 35.07 | 33.57 | 33.96 | 545,817 | -1.76(-4.92%) |
Jan 03, 2008 | 35.35 | 36.38 | 35.34 | 35.72 | 480,065 | +0.19(+0.52%) |
Jan 02, 2008 | 35.69 | 36.27 | 34.05 | 35.53 | 798,539 | -0.15(-0.41%) |
Jan 01, 2008 | 36.19 | 36.63 | 35.34 | 35.68 | 394,930 | +0.00(+0.00%) |
Dec 31, 2007 | 36.19 | 36.63 | 35.34 | 35.68 | 394,930 | -0.71(-1.96%) |
Dec 28, 2007 | 36.00 | 36.81 | 36.00 | 36.39 | 310,269 | +0.50(+1.38%) |
Dec 27, 2007 | 36.70 | 37.04 | 35.69 | 35.90 | 439,416 | -1.04(-2.83%) |
Dec 26, 2007 | 36.31 | 36.95 | 35.82 | 36.94 | 481,713 | +0.79(+2.17%) |
Dec 24, 2007 | 36.11 | 36.57 | 35.82 | 36.15 | 308,024 | +0.59(+1.65%) |
Dec 21, 2007 | 35.79 | 36.10 | 35.35 | 35.57 | 860,937 | +0.32(+0.92%) |
Dec 20, 2007 | 34.93 | 35.31 | 34.04 | 35.24 | 321,020 | +0.71(+2.07%) |
Dec 19, 2007 | 33.95 | 34.84 | 33.78 | 34.53 | 345,471 | +0.45(+1.32%) |
Dec 18, 2007 | 34.10 | 34.52 | 32.73 | 34.08 | 539,612 | +0.09(+0.25%) |
Dec 17, 2007 | 34.26 | 34.67 | 33.82 | 33.99 | 540,101 | -0.54(-1.55%) |
Dec 14, 2007 | 35.24 | 35.56 | 34.19 | 34.53 | 546,133 | -1.12(-3.13%) |
Dec 13, 2007 | 35.04 | 35.88 | 34.42 | 35.65 | 500,338 | +0.24(+0.67%) |
Dec 12, 2007 | 35.54 | 36.05 | 34.93 | 35.41 | 401,748 | +0.71(+2.04%) |
Dec 11, 2007 | 36.07 | 36.33 | 34.58 | 34.70 | 799,285 | -1.10(-3.06%) |
Dec 10, 2007 | 34.40 | 36.43 | 34.40 | 35.80 | 876,791 | +1.61(+4.71%) |
Dec 07, 2007 | 33.20 | 34.44 | 33.20 | 34.19 | 760,079 | +1.14(+3.46%) |
Dec 06, 2007 | 32.40 | 33.52 | 31.23 | 33.04 | 1,733,837 | -1.08(-3.16%) |
Dec 05, 2007 | 33.86 | 34.33 | 33.19 | 34.12 | 1,003,217 | +1.51(+4.64%) |
Dec 04, 2007 | 33.68 | 33.68 | 32.39 | 32.61 | 956,353 | +0.98(+3.09%) |