Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.44 | 30.93 | 30.30 | 30.65 | 368,128 | -0.19(-0.62%) |
Feb 28, 2008 | 31.12 | 31.59 | 30.76 | 30.84 | 258,866 | -0.39(-1.25%) |
Feb 27, 2008 | 31.07 | 31.59 | 30.83 | 31.23 | 305,529 | +0.13(+0.41%) |
Feb 26, 2008 | 31.35 | 31.57 | 30.79 | 31.10 | 360,007 | -0.13(-0.41%) |
Feb 25, 2008 | 30.96 | 31.47 | 30.82 | 31.23 | 386,316 | +0.59(+1.92%) |
Feb 22, 2008 | 30.74 | 30.96 | 30.28 | 30.64 | 141,262 | -0.09(-0.28%) |
Feb 21, 2008 | 30.97 | 31.35 | 30.54 | 30.73 | 218,487 | -0.15(-0.49%) |
Feb 20, 2008 | 30.19 | 31.02 | 30.19 | 30.88 | 384,362 | +0.29(+0.96%) |
Feb 19, 2008 | 30.88 | 31.35 | 30.40 | 30.59 | 636,883 | +0.87(+2.94%) |
Feb 18, 2008 | 29.92 | 29.92 | 29.22 | 29.71 | 165,176 | +0.00(+0.00%) |
Feb 15, 2008 | 29.92 | 29.92 | 29.22 | 29.71 | 165,176 | -0.25(-0.82%) |
Feb 14, 2008 | 30.36 | 30.59 | 29.74 | 29.96 | 388,094 | -0.44(-1.44%) |
Feb 13, 2008 | 29.48 | 30.66 | 29.48 | 30.39 | 735,061 | +0.40(+1.33%) |
Feb 12, 2008 | 29.88 | 30.43 | 29.82 | 30.00 | 508,878 | +0.66(+2.23%) |
Feb 11, 2008 | 28.88 | 29.69 | 28.74 | 29.34 | 259,148 | +0.85(+2.97%) |
Feb 08, 2008 | 28.64 | 28.69 | 27.89 | 28.49 | 248,239 | -0.02(-0.07%) |
Feb 07, 2008 | 27.71 | 28.72 | 27.24 | 28.51 | 178,044 | +0.48(+1.73%) |
Feb 06, 2008 | 29.09 | 29.35 | 27.87 | 28.03 | 352,193 | -0.74(-2.58%) |
Feb 05, 2008 | 29.24 | 29.61 | 28.49 | 28.77 | 346,147 | -1.39(-4.60%) |
Feb 04, 2008 | 29.78 | 30.26 | 29.61 | 30.16 | 474,254 | +0.95(+3.25%) |
Feb 01, 2008 | 29.03 | 29.64 | 29.03 | 29.21 | 304,331 | +0.12(+0.42%) |
Jan 31, 2008 | 28.09 | 29.44 | 27.74 | 29.08 | 655,736 | +0.91(+3.24%) |
Jan 30, 2008 | 28.17 | 28.41 | 27.94 | 28.17 | 441,915 | -0.15(-0.54%) |
Jan 29, 2008 | 28.16 | 28.68 | 28.16 | 28.32 | 897,504 | +0.34(+1.22%) |
Jan 28, 2008 | 27.37 | 28.00 | 27.32 | 27.98 | 500,555 | +1.19(+4.43%) |
Jan 25, 2008 | 26.27 | 27.22 | 26.13 | 26.79 | 679,106 | +0.57(+2.17%) |
Jan 24, 2008 | 25.23 | 26.33 | 25.23 | 26.22 | 546,586 | +1.43(+5.79%) |
Jan 23, 2008 | 24.70 | 25.06 | 23.66 | 24.79 | 821,797 | -0.80(-3.12%) |
Jan 22, 2008 | 24.80 | 25.70 | 24.80 | 25.59 | 673,842 | -0.39(-1.50%) |
Jan 21, 2008 | 26.10 | 26.38 | 25.61 | 25.98 | 205,496 | +0.00(+0.00%) |
Jan 18, 2008 | 26.10 | 26.38 | 25.61 | 25.98 | 205,496 | +0.10(+0.37%) |
Jan 17, 2008 | 26.48 | 26.90 | 25.66 | 25.88 | 432,950 | -0.67(-2.54%) |
Jan 16, 2008 | 27.26 | 27.36 | 26.39 | 26.56 | 394,147 | -0.52(-1.93%) |
Jan 15, 2008 | 27.49 | 27.86 | 26.96 | 27.08 | 380,689 | -0.58(-2.10%) |
Jan 14, 2008 | 27.44 | 28.25 | 27.44 | 27.66 | 721,814 | +0.70(+2.61%) |
Jan 11, 2008 | 28.62 | 28.62 | 26.21 | 26.96 | 1,266,634 | -1.60(-5.59%) |
Jan 10, 2008 | 28.36 | 28.94 | 28.20 | 28.55 | 347,367 | +0.09(+0.33%) |
Jan 09, 2008 | 29.34 | 29.34 | 27.83 | 28.46 | 583,032 | -0.65(-2.22%) |
Jan 08, 2008 | 29.87 | 30.00 | 29.10 | 29.10 | 449,328 | -0.89(-2.98%) |
Jan 07, 2008 | 30.31 | 30.41 | 29.57 | 30.00 | 405,054 | +0.02(+0.06%) |
Jan 04, 2008 | 30.62 | 30.77 | 29.74 | 29.98 | 369,408 | -0.85(-2.74%) |
Jan 03, 2008 | 31.72 | 31.73 | 30.62 | 30.82 | 376,399 | -0.82(-2.58%) |
Jan 02, 2008 | 32.83 | 33.02 | 31.05 | 31.64 | 280,290 | -0.97(-2.97%) |
Jan 01, 2008 | 32.98 | 33.04 | 32.50 | 32.61 | 203,946 | +0.00(+0.00%) |
Dec 31, 2007 | 32.98 | 33.04 | 32.50 | 32.61 | 203,946 | -0.16(-0.49%) |
Dec 28, 2007 | 32.81 | 33.30 | 32.63 | 32.77 | 510,985 | +0.02(+0.06%) |
Dec 27, 2007 | 32.69 | 33.04 | 32.67 | 32.75 | 505,303 | +0.30(+0.94%) |
Dec 26, 2007 | 31.83 | 32.77 | 31.83 | 32.45 | 478,240 | +1.04(+3.30%) |
Dec 24, 2007 | 31.15 | 31.70 | 30.77 | 31.41 | 211,022 | +0.71(+2.32%) |
Dec 21, 2007 | 30.92 | 31.12 | 30.61 | 30.70 | 169,129 | +0.23(+0.75%) |
Dec 20, 2007 | 30.21 | 30.59 | 29.98 | 30.47 | 243,163 | +0.48(+1.62%) |
Dec 19, 2007 | 29.52 | 30.05 | 29.52 | 29.99 | 342,451 | +0.48(+1.64%) |
Dec 18, 2007 | 29.98 | 30.31 | 29.37 | 29.50 | 439,557 | -0.06(-0.19%) |
Dec 17, 2007 | 30.36 | 30.36 | 29.28 | 29.56 | 462,094 | -1.32(-4.28%) |
Dec 14, 2007 | 30.86 | 31.00 | 30.33 | 30.88 | 191,297 | -0.06(-0.18%) |
Dec 13, 2007 | 31.57 | 31.83 | 30.40 | 30.94 | 395,469 | -0.62(-1.96%) |
Dec 12, 2007 | 31.07 | 31.96 | 30.66 | 31.55 | 1,530,779 | +1.18(+3.88%) |
Dec 11, 2007 | 30.17 | 30.72 | 29.93 | 30.38 | 1,150,426 | +0.69(+2.34%) |
Dec 10, 2007 | 29.90 | 30.27 | 29.59 | 29.68 | 1,140,457 | +0.88(+3.07%) |
Dec 07, 2007 | 28.17 | 28.93 | 27.59 | 28.80 | 1,347,103 | +0.58(+2.05%) |
Dec 06, 2007 | 29.21 | 29.27 | 28.10 | 28.22 | 2,276,107 | -1.58(-5.29%) |
Dec 05, 2007 | 30.02 | 30.26 | 29.37 | 29.80 | 656,908 | +0.47(+1.59%) |
Dec 04, 2007 | 30.40 | 30.42 | 29.06 | 29.33 | 533,122 | -1.07(-3.53%) |