Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.74 | 34.75 | 33.01 | 33.07 | 10,360 | -0.82(-2.43%) |
Feb 28, 2008 | 34.82 | 34.82 | 33.76 | 33.89 | 3,846 | -0.24(-0.71%) |
Feb 27, 2008 | 33.77 | 34.13 | 33.77 | 34.13 | 995 | +1.34(+4.10%) |
Feb 26, 2008 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 32.52 | 32.87 | 32.52 | 32.79 | 3,560 | +0.61(+1.90%) |
Feb 22, 2008 | 32.18 | 32.18 | 32.18 | 32.18 | 3,038 | +0.12(+0.37%) |
Feb 21, 2008 | 32.06 | 32.06 | 32.06 | 32.06 | 1,519 | +0.33(+1.04%) |
Feb 20, 2008 | 31.73 | 31.73 | 31.73 | 31.73 | 151 | +0.06(+0.19%) |
Feb 19, 2008 | 31.77 | 32.01 | 31.67 | 31.67 | 7,118 | +0.27(+0.86%) |
Feb 18, 2008 | 31.37 | 31.40 | 31.33 | 31.40 | 9,114 | +0.00(+0.00%) |
Feb 15, 2008 | 31.37 | 31.40 | 31.33 | 31.40 | 9,114 | -0.39(-1.24%) |
Feb 14, 2008 | 31.98 | 31.98 | 31.80 | 31.80 | 3,433 | -0.22(-0.70%) |
Feb 13, 2008 | 32.03 | 32.03 | 32.02 | 32.02 | 8,142 | +0.40(+1.27%) |
Feb 12, 2008 | 33.34 | 33.34 | 31.62 | 31.62 | 1,838 | +0.68(+2.19%) |
Feb 11, 2008 | 31.10 | 32.26 | 30.94 | 30.94 | 13,011 | +0.38(+1.23%) |
Feb 08, 2008 | 30.25 | 31.49 | 30.08 | 30.56 | 14,157 | -0.38(-1.21%) |
Feb 07, 2008 | 30.75 | 32.59 | 30.06 | 30.94 | 8,850 | -0.11(-0.34%) |
Feb 06, 2008 | 31.26 | 31.26 | 31.04 | 31.04 | 2,621 | +0.18(+0.60%) |
Feb 05, 2008 | 31.60 | 33.57 | 30.86 | 30.86 | 11,627 | -5.34(-14.75%) |
Feb 04, 2008 | 29.06 | 36.20 | 29.03 | 36.20 | 1,441 | +3.46(+10.58%) |
Feb 01, 2008 | 32.39 | 32.74 | 32.39 | 32.74 | 3,205 | +0.34(+1.04%) |
Jan 31, 2008 | 32.58 | 32.58 | 32.03 | 32.40 | 4,953 | +0.41(+1.30%) |
Jan 30, 2008 | 32.10 | 32.10 | 31.28 | 31.99 | 9,517 | +0.14(+0.43%) |
Jan 29, 2008 | 31.29 | 31.87 | 31.29 | 31.85 | 7,246 | +0.78(+2.52%) |
Jan 28, 2008 | 31.33 | 31.33 | 30.64 | 31.06 | 2,842 | +0.39(+1.26%) |
Jan 25, 2008 | 30.61 | 31.01 | 30.61 | 30.68 | 6,301 | -0.26(-0.83%) |
Jan 24, 2008 | 30.76 | 31.99 | 30.63 | 30.93 | 9,741 | +1.32(+4.45%) |
Jan 23, 2008 | 29.66 | 29.81 | 29.45 | 29.62 | 9,617 | -0.88(-2.87%) |
Jan 22, 2008 | 29.37 | 30.49 | 29.37 | 30.49 | 5,318 | +1.12(+3.83%) |
Jan 21, 2008 | 29.50 | 29.55 | 21.92 | 29.37 | 21,603 | +0.00(+0.00%) |
Jan 18, 2008 | 29.50 | 29.55 | 21.92 | 29.37 | 21,603 | -0.58(-1.93%) |
Jan 17, 2008 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) |
Jan 15, 2008 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 29.83 | 29.95 | 29.83 | 29.95 | 4,542 | +1.62(+5.72%) |
Jan 11, 2008 | 28.28 | 28.33 | 28.28 | 28.33 | 911 | -0.65(-2.25%) |
Jan 10, 2008 | 28.93 | 28.98 | 28.93 | 28.98 | 5,423 | -0.72(-2.42%) |
Jan 09, 2008 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 29.70 | 29.70 | 29.70 | 29.70 | 1,519 | -0.20(-0.66%) |
Jan 07, 2008 | 33.50 | 33.50 | 29.88 | 29.89 | 3,440 | -1.70(-5.40%) |
Jan 04, 2008 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 31.45 | 32.98 | 31.45 | 31.60 | 17,607 | +0.30(+0.95%) |
Jan 01, 2008 | 31.53 | 31.53 | 31.30 | 31.30 | 2,886 | +0.00(+0.00%) |
Dec 31, 2007 | 31.53 | 31.53 | 31.30 | 31.30 | 2,886 | +0.00(+0.00%) |
Dec 28, 2007 | 31.09 | 31.31 | 31.09 | 31.30 | 3,512 | +0.32(+1.04%) |
Dec 27, 2007 | 30.98 | 30.98 | 30.98 | 30.98 | 3,038 | +0.02(+0.06%) |
Dec 26, 2007 | 30.96 | 30.96 | 30.96 | 30.96 | 455 | +0.32(+1.03%) |
Dec 24, 2007 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 30.64 | 30.64 | 30.64 | 30.64 | 505 | +0.89(+2.99%) |
Dec 20, 2007 | 30.02 | 30.02 | 29.75 | 29.75 | 2,081 | +0.01(+0.04%) |
Dec 19, 2007 | 30.14 | 30.14 | 29.60 | 29.74 | 2,020 | -0.49(-1.63%) |
Dec 18, 2007 | 30.30 | 30.30 | 30.24 | 30.24 | 10,671 | +0.27(+0.90%) |
Dec 17, 2007 | 29.97 | 29.97 | 29.97 | 29.97 | 1,503 | -1.30(-4.17%) |
Dec 14, 2007 | 31.40 | 31.40 | 31.27 | 31.27 | 4,557 | -0.75(-2.34%) |
Dec 13, 2007 | 32.91 | 32.91 | 32.00 | 32.02 | 12,821 | -1.27(-3.82%) |
Dec 12, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 151 | +0.03(+0.10%) |
Dec 11, 2007 | 33.59 | 33.59 | 33.26 | 33.26 | 6,237 | -0.70(-2.06%) |
Dec 10, 2007 | 33.95 | 33.95 | 33.86 | 33.95 | 607 | +0.59(+1.76%) |
Dec 07, 2007 | 33.58 | 33.59 | 33.37 | 33.37 | 6,372 | +0.54(+1.64%) |
Dec 06, 2007 | 32.70 | 32.86 | 32.70 | 32.83 | 15,980 | -0.01(-0.04%) |
Dec 05, 2007 | 32.76 | 32.93 | 32.76 | 32.84 | 13,975 | +0.49(+1.53%) |
Dec 04, 2007 | 32.43 | 32.43 | 32.35 | 32.35 | 1,974 | -0.92(-2.77%) |