Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.44 | 37.34 | 35.50 | 35.75 | 1,372,213 | -0.64(-1.76%) |
Feb 28, 2008 | 36.25 | 37.11 | 35.52 | 36.40 | 896,490 | +0.14(+0.40%) |
Feb 27, 2008 | 35.51 | 36.89 | 35.27 | 36.25 | 1,301,656 | -0.14(-0.40%) |
Feb 26, 2008 | 37.13 | 37.63 | 36.23 | 36.40 | 1,732,835 | -0.73(-1.98%) |
Feb 25, 2008 | 35.06 | 37.43 | 34.49 | 37.13 | 1,911,673 | +2.15(+6.14%) |
Feb 22, 2008 | 34.52 | 35.22 | 34.04 | 34.98 | 1,379,762 | +0.63(+1.85%) |
Feb 21, 2008 | 35.09 | 35.11 | 34.26 | 34.35 | 991,601 | -0.54(-1.55%) |
Feb 20, 2008 | 34.12 | 35.40 | 33.73 | 34.89 | 1,589,906 | +0.49(+1.42%) |
Feb 19, 2008 | 34.59 | 36.02 | 34.27 | 34.40 | 2,380,777 | +0.03(+0.07%) |
Feb 18, 2008 | 33.93 | 34.98 | 33.36 | 34.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.93 | 34.98 | 33.36 | 34.37 | 1,862,948 | +0.26(+0.76%) |
Feb 14, 2008 | 33.30 | 34.23 | 33.15 | 34.12 | 1,879,597 | +0.55(+1.65%) |
Feb 13, 2008 | 31.97 | 33.84 | 31.97 | 33.56 | 1,992,537 | +1.36(+4.23%) |
Feb 12, 2008 | 29.99 | 33.25 | 29.87 | 32.20 | 3,787,377 | +3.30(+11.41%) |
Feb 11, 2008 | 27.32 | 29.27 | 27.32 | 28.90 | 1,865,937 | +2.10(+7.85%) |
Feb 08, 2008 | 27.02 | 27.28 | 26.60 | 26.80 | 647,717 | -0.05(-0.19%) |
Feb 07, 2008 | 25.48 | 26.89 | 25.45 | 26.85 | 1,533,687 | +1.34(+5.27%) |
Feb 06, 2008 | 25.41 | 26.14 | 25.28 | 25.50 | 785,399 | +0.38(+1.50%) |
Feb 05, 2008 | 26.16 | 26.46 | 25.13 | 25.13 | 717,063 | -1.46(-5.50%) |
Feb 04, 2008 | 26.31 | 26.72 | 26.16 | 26.59 | 1,396,680 | +0.16(+0.62%) |
Feb 01, 2008 | 26.27 | 26.70 | 26.16 | 26.43 | 766,654 | -0.23(-0.87%) |
Jan 31, 2008 | 26.09 | 26.99 | 25.76 | 26.66 | 975,070 | +0.19(+0.74%) |
Jan 30, 2008 | 26.69 | 27.56 | 26.38 | 26.46 | 758,008 | -0.29(-1.08%) |
Jan 29, 2008 | 26.80 | 27.15 | 26.45 | 26.75 | 524,260 | +0.06(+0.24%) |
Jan 28, 2008 | 26.07 | 26.95 | 26.01 | 26.69 | 1,002,739 | +0.62(+2.36%) |
Jan 25, 2008 | 25.73 | 26.66 | 25.73 | 26.07 | 1,247,559 | +0.83(+3.28%) |
Jan 24, 2008 | 25.13 | 25.37 | 24.57 | 25.25 | 1,165,914 | +0.31(+1.23%) |
Jan 23, 2008 | 23.09 | 25.03 | 22.35 | 24.94 | 1,017,416 | +1.33(+5.64%) |
Jan 22, 2008 | 22.34 | 23.87 | 22.17 | 23.61 | 687,405 | +0.30(+1.27%) |
Jan 21, 2008 | 24.34 | 24.91 | 22.93 | 23.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.34 | 24.91 | 22.93 | 23.31 | 804,421 | -1.38(-5.60%) |
Jan 17, 2008 | 25.62 | 25.62 | 24.58 | 24.69 | 487,455 | -0.89(-3.46%) |
Jan 16, 2008 | 26.45 | 26.45 | 25.29 | 25.58 | 432,754 | -0.89(-3.37%) |
Jan 15, 2008 | 26.47 | 26.97 | 26.33 | 26.47 | 511,444 | -0.40(-1.50%) |
Jan 14, 2008 | 26.40 | 27.54 | 26.30 | 26.87 | 850,261 | +0.89(+3.41%) |
Jan 11, 2008 | 25.55 | 26.43 | 25.35 | 25.99 | 547,790 | +0.28(+1.10%) |
Jan 10, 2008 | 25.03 | 25.94 | 24.72 | 25.70 | 591,728 | +0.49(+1.94%) |
Jan 09, 2008 | 24.81 | 25.22 | 24.00 | 25.21 | 749,809 | +0.52(+2.11%) |
Jan 08, 2008 | 25.15 | 25.67 | 24.63 | 24.69 | 638,850 | -0.45(-1.80%) |
Jan 07, 2008 | 25.34 | 25.91 | 24.84 | 25.15 | 615,162 | -0.01(-0.05%) |
Jan 04, 2008 | 24.85 | 25.38 | 24.72 | 25.16 | 518,817 | +0.03(+0.10%) |
Jan 03, 2008 | 25.50 | 25.56 | 25.03 | 25.13 | 584,883 | -0.27(-1.06%) |
Jan 02, 2008 | 25.75 | 25.79 | 25.24 | 25.40 | 692,817 | -0.35(-1.37%) |
Jan 01, 2008 | 25.97 | 26.13 | 25.61 | 25.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.97 | 26.13 | 25.61 | 25.75 | 600,166 | -0.25(-0.94%) |
Dec 28, 2007 | 26.28 | 26.83 | 25.95 | 26.00 | 563,710 | +0.02(+0.07%) |
Dec 27, 2007 | 26.92 | 27.01 | 25.98 | 25.98 | 483,475 | -1.19(-4.37%) |
Dec 26, 2007 | 27.32 | 27.92 | 27.02 | 27.17 | 839,183 | -0.03(-0.12%) |
Dec 24, 2007 | 27.01 | 27.36 | 26.95 | 27.20 | 453,865 | +0.41(+1.52%) |
Dec 21, 2007 | 26.70 | 27.01 | 26.33 | 26.79 | 979,101 | +0.55(+2.11%) |
Dec 20, 2007 | 25.85 | 26.24 | 25.38 | 26.24 | 550,656 | +0.64(+2.50%) |
Dec 19, 2007 | 24.88 | 26.00 | 24.76 | 25.60 | 866,834 | +0.72(+2.88%) |
Dec 18, 2007 | 23.47 | 25.12 | 23.47 | 24.88 | 603,827 | +1.36(+5.77%) |
Dec 17, 2007 | 24.45 | 24.45 | 23.52 | 23.52 | 476,125 | -0.79(-3.26%) |
Dec 14, 2007 | 23.89 | 24.78 | 23.82 | 24.32 | 492,231 | +0.27(+1.12%) |
Dec 13, 2007 | 23.90 | 24.07 | 23.35 | 24.05 | 353,095 | +0.28(+1.19%) |
Dec 12, 2007 | 23.99 | 24.52 | 23.47 | 23.76 | 381,965 | +0.38(+1.64%) |
Dec 11, 2007 | 24.04 | 24.47 | 23.34 | 23.38 | 357,711 | -0.59(-2.46%) |
Dec 10, 2007 | 23.99 | 24.06 | 23.71 | 23.97 | 98,384 | -0.01(-0.05%) |
Dec 07, 2007 | 23.67 | 24.14 | 23.56 | 23.98 | 157,308 | +0.33(+1.41%) |
Dec 06, 2007 | 22.98 | 23.81 | 22.98 | 23.65 | 249,458 | +0.67(+2.90%) |
Dec 05, 2007 | 23.12 | 23.14 | 22.62 | 22.98 | 127,996 | +0.17(+0.74%) |
Dec 04, 2007 | 22.88 | 23.10 | 22.56 | 22.81 | 195,014 | -0.21(-0.90%) |