Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.28 | 28.48 | 27.73 | 27.81 | 185,543 | -0.68(-2.37%) |
Feb 28, 2008 | 28.71 | 29.00 | 28.46 | 28.48 | 147,683 | -0.32(-1.10%) |
Feb 27, 2008 | 28.57 | 29.06 | 28.43 | 28.80 | 157,771 | -0.04(-0.14%) |
Feb 26, 2008 | 28.86 | 29.36 | 28.58 | 28.84 | 278,114 | -0.16(-0.56%) |
Feb 25, 2008 | 29.19 | 29.81 | 28.54 | 29.00 | 225,028 | -0.09(-0.32%) |
Feb 22, 2008 | 28.86 | 29.12 | 28.51 | 29.10 | 98,060 | +0.65(+2.27%) |
Feb 21, 2008 | 28.76 | 29.19 | 28.44 | 28.45 | 68,780 | -0.04(-0.14%) |
Feb 20, 2008 | 28.28 | 28.71 | 28.00 | 28.49 | 131,324 | -0.31(-1.08%) |
Feb 19, 2008 | 27.99 | 29.44 | 27.99 | 28.80 | 159,424 | +0.16(+0.54%) |
Feb 18, 2008 | 27.36 | 28.65 | 27.35 | 28.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.36 | 28.65 | 27.35 | 28.65 | 73,631 | +0.62(+2.20%) |
Feb 14, 2008 | 29.03 | 29.04 | 27.99 | 28.03 | 52,148 | -0.77(-2.69%) |
Feb 13, 2008 | 28.38 | 28.83 | 28.14 | 28.80 | 77,270 | +0.91(+3.25%) |
Feb 12, 2008 | 27.93 | 28.54 | 27.72 | 27.90 | 165,801 | +0.71(+2.61%) |
Feb 11, 2008 | 27.04 | 27.49 | 26.97 | 27.19 | 155,233 | +0.21(+0.79%) |
Feb 08, 2008 | 27.28 | 27.29 | 26.88 | 26.97 | 107,225 | -0.60(-2.17%) |
Feb 07, 2008 | 27.97 | 28.15 | 27.17 | 27.57 | 151,595 | -0.61(-2.18%) |
Feb 06, 2008 | 28.96 | 29.06 | 28.13 | 28.18 | 73,275 | -0.56(-1.95%) |
Feb 05, 2008 | 29.37 | 29.37 | 28.64 | 28.74 | 95,648 | -1.15(-3.86%) |
Feb 04, 2008 | 29.58 | 30.27 | 29.34 | 29.90 | 148,677 | +0.99(+3.43%) |
Feb 01, 2008 | 28.15 | 29.03 | 27.71 | 28.91 | 127,894 | +1.00(+3.58%) |
Jan 31, 2008 | 27.71 | 28.13 | 27.47 | 27.91 | 169,093 | -0.20(-0.72%) |
Jan 30, 2008 | 27.97 | 28.83 | 27.83 | 28.11 | 100,659 | -0.09(-0.33%) |
Jan 29, 2008 | 28.28 | 28.56 | 28.09 | 28.20 | 79,002 | +0.19(+0.68%) |
Jan 28, 2008 | 27.79 | 28.32 | 27.68 | 28.01 | 66,182 | +0.07(+0.26%) |
Jan 25, 2008 | 28.22 | 28.92 | 27.85 | 27.94 | 115,732 | +0.51(+1.87%) |
Jan 24, 2008 | 27.07 | 27.88 | 26.61 | 27.42 | 239,607 | +1.48(+5.70%) |
Jan 23, 2008 | 25.34 | 25.97 | 23.72 | 25.94 | 333,154 | -0.13(-0.51%) |
Jan 22, 2008 | 24.82 | 26.55 | 24.82 | 26.08 | 306,392 | -1.30(-4.74%) |
Jan 21, 2008 | 27.72 | 27.76 | 27.05 | 27.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.72 | 27.76 | 27.05 | 27.38 | 174,890 | +0.18(+0.66%) |
Jan 17, 2008 | 29.19 | 29.19 | 26.78 | 27.20 | 258,654 | -1.66(-5.76%) |
Jan 16, 2008 | 28.89 | 29.38 | 28.05 | 28.86 | 397,352 | -1.13(-3.75%) |
Jan 15, 2008 | 30.51 | 30.59 | 29.88 | 29.99 | 165,076 | -0.92(-2.99%) |
Jan 14, 2008 | 31.09 | 31.09 | 30.59 | 30.91 | 147,525 | +0.36(+1.19%) |
Jan 11, 2008 | 30.87 | 30.89 | 30.48 | 30.55 | 51,336 | -0.58(-1.87%) |
Jan 10, 2008 | 31.18 | 31.26 | 30.25 | 31.13 | 211,959 | +0.01(+0.02%) |
Jan 09, 2008 | 31.84 | 32.34 | 30.62 | 31.12 | 224,170 | -0.62(-1.96%) |
Jan 08, 2008 | 32.85 | 33.19 | 31.75 | 31.75 | 118,076 | -0.81(-2.48%) |
Jan 07, 2008 | 33.23 | 33.23 | 32.29 | 32.55 | 138,263 | -0.25(-0.77%) |
Jan 04, 2008 | 33.41 | 33.68 | 32.67 | 32.81 | 100,501 | -0.90(-2.67%) |
Jan 03, 2008 | 33.10 | 33.81 | 33.10 | 33.71 | 82,263 | +0.42(+1.25%) |
Jan 02, 2008 | 33.65 | 34.05 | 33.22 | 33.29 | 148,050 | -0.20(-0.59%) |
Jan 01, 2008 | 33.41 | 33.82 | 33.13 | 33.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.41 | 33.82 | 33.13 | 33.49 | 108,107 | +0.32(+0.97%) |
Dec 28, 2007 | 32.81 | 33.41 | 32.39 | 33.17 | 161,825 | +0.50(+1.52%) |
Dec 27, 2007 | 33.21 | 33.21 | 31.92 | 32.67 | 122,488 | -0.69(-2.08%) |
Dec 26, 2007 | 33.62 | 33.65 | 33.22 | 33.36 | 108,455 | -0.35(-1.03%) |
Dec 24, 2007 | 33.48 | 33.86 | 33.45 | 33.71 | 91,130 | +0.12(+0.34%) |
Dec 21, 2007 | 32.47 | 33.71 | 32.47 | 33.59 | 134,963 | +1.41(+4.39%) |
Dec 20, 2007 | 31.89 | 32.32 | 31.75 | 32.18 | 81,948 | +0.56(+1.77%) |
Dec 19, 2007 | 31.76 | 31.80 | 31.46 | 31.62 | 162,683 | -5.35(-14.47%) |
Dec 18, 2007 | 36.36 | 37.13 | 36.02 | 36.97 | 173,771 | +1.36(+3.81%) |
Dec 17, 2007 | 38.61 | 38.61 | 35.61 | 35.61 | 178,102 | -2.69(-7.02%) |
Dec 14, 2007 | 38.09 | 38.71 | 38.03 | 38.30 | 208,075 | -0.81(-2.07%) |
Dec 13, 2007 | 37.98 | 39.39 | 37.81 | 39.11 | 185,899 | +0.65(+1.68%) |
Dec 12, 2007 | 39.38 | 39.53 | 37.19 | 38.46 | 329,698 | +0.96(+2.55%) |
Dec 11, 2007 | 38.93 | 39.88 | 37.44 | 37.51 | 235,622 | -1.25(-3.23%) |
Dec 10, 2007 | 38.67 | 39.38 | 38.67 | 38.76 | 167,880 | +0.47(+1.24%) |
Dec 07, 2007 | 38.41 | 38.66 | 37.86 | 38.29 | 78,656 | -0.10(-0.27%) |
Dec 06, 2007 | 38.08 | 38.42 | 37.57 | 38.39 | 178,622 | +0.28(+0.73%) |
Dec 05, 2007 | 37.45 | 38.15 | 37.37 | 38.11 | 130,285 | +1.54(+4.20%) |
Dec 04, 2007 | 36.69 | 36.82 | 36.19 | 36.58 | 53,420 | +0.07(+0.21%) |