Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.59 | 32.73 | 31.80 | 31.91 | 865,579 | -1.04(-3.16%) |
Feb 28, 2008 | 33.34 | 33.48 | 32.74 | 32.95 | 574,058 | -0.51(-1.52%) |
Feb 27, 2008 | 34.23 | 34.35 | 33.19 | 33.46 | 745,281 | -1.12(-3.25%) |
Feb 26, 2008 | 33.68 | 34.77 | 33.68 | 34.58 | 831,236 | +0.84(+2.48%) |
Feb 25, 2008 | 33.44 | 33.77 | 32.57 | 33.75 | 768,416 | +0.35(+1.04%) |
Feb 22, 2008 | 33.25 | 33.41 | 32.46 | 33.40 | 746,871 | +0.37(+1.13%) |
Feb 21, 2008 | 33.69 | 34.03 | 32.85 | 33.02 | 593,775 | -0.53(-1.59%) |
Feb 20, 2008 | 33.42 | 33.70 | 32.84 | 33.56 | 1,539,372 | +0.04(+0.13%) |
Feb 19, 2008 | 34.56 | 34.58 | 33.10 | 33.51 | 940,633 | -0.62(-1.83%) |
Feb 18, 2008 | 34.43 | 34.85 | 33.42 | 34.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.43 | 34.85 | 33.42 | 34.14 | 893,554 | -0.50(-1.44%) |
Feb 14, 2008 | 34.89 | 35.40 | 34.42 | 34.64 | 1,404,380 | -0.27(-0.77%) |
Feb 13, 2008 | 33.90 | 35.08 | 33.90 | 34.90 | 1,800,521 | +1.22(+3.63%) |
Feb 12, 2008 | 33.89 | 34.43 | 33.35 | 33.68 | 881,964 | +0.03(+0.08%) |
Feb 11, 2008 | 34.15 | 34.23 | 32.94 | 33.66 | 1,102,010 | -0.16(-0.47%) |
Feb 08, 2008 | 32.98 | 33.97 | 32.98 | 33.82 | 778,642 | +0.78(+2.37%) |
Feb 07, 2008 | 32.49 | 33.33 | 32.23 | 33.03 | 970,629 | +0.54(+1.67%) |
Feb 06, 2008 | 33.64 | 33.75 | 32.37 | 32.49 | 1,158,500 | -0.90(-2.70%) |
Feb 05, 2008 | 33.11 | 34.85 | 32.69 | 33.39 | 2,319,240 | +0.57(+1.74%) |
Feb 04, 2008 | 33.87 | 33.98 | 32.75 | 32.82 | 846,036 | -1.08(-3.18%) |
Feb 01, 2008 | 32.09 | 34.01 | 31.90 | 33.90 | 1,607,110 | +1.91(+5.96%) |
Jan 31, 2008 | 31.15 | 32.52 | 30.81 | 31.99 | 1,377,072 | +0.45(+1.41%) |
Jan 30, 2008 | 31.29 | 32.25 | 31.14 | 31.54 | 917,521 | +0.26(+0.83%) |
Jan 29, 2008 | 31.11 | 31.53 | 30.88 | 31.29 | 904,058 | +0.41(+1.33%) |
Jan 28, 2008 | 30.43 | 31.03 | 29.90 | 30.88 | 783,220 | +0.39(+1.29%) |
Jan 25, 2008 | 31.20 | 31.41 | 30.30 | 30.48 | 1,239,720 | -0.33(-1.07%) |
Jan 24, 2008 | 29.14 | 31.77 | 29.07 | 30.81 | 2,995,274 | +1.76(+6.04%) |
Jan 23, 2008 | 27.37 | 29.07 | 26.83 | 29.06 | 1,622,099 | +1.05(+3.76%) |
Jan 22, 2008 | 26.12 | 28.30 | 25.85 | 28.01 | 1,400,853 | +0.48(+1.75%) |
Jan 21, 2008 | 27.04 | 35.65 | 26.83 | 27.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.04 | 35.65 | 26.83 | 27.52 | 1,590,236 | +0.89(+3.35%) |
Jan 17, 2008 | 28.10 | 28.40 | 26.56 | 26.63 | 1,095,237 | -1.37(-4.90%) |
Jan 16, 2008 | 27.57 | 28.37 | 27.43 | 28.01 | 637,250 | +0.48(+1.75%) |
Jan 15, 2008 | 27.76 | 27.80 | 27.26 | 27.52 | 737,995 | -0.62(-2.22%) |
Jan 14, 2008 | 27.65 | 28.26 | 27.63 | 28.15 | 704,353 | +0.63(+2.30%) |
Jan 11, 2008 | 27.85 | 27.85 | 26.69 | 27.51 | 952,862 | -0.52(-1.84%) |
Jan 10, 2008 | 27.42 | 28.37 | 26.96 | 28.03 | 1,015,326 | +0.37(+1.32%) |
Jan 09, 2008 | 26.23 | 27.78 | 26.23 | 27.67 | 1,124,675 | +1.37(+5.22%) |
Jan 08, 2008 | 27.44 | 27.79 | 26.29 | 26.29 | 947,654 | -1.02(-3.72%) |
Jan 07, 2008 | 27.97 | 28.10 | 26.93 | 27.31 | 1,246,633 | -0.37(-1.35%) |
Jan 04, 2008 | 28.66 | 28.72 | 27.54 | 27.68 | 894,506 | -1.30(-4.49%) |
Jan 03, 2008 | 29.82 | 30.00 | 28.91 | 28.99 | 481,547 | -0.85(-2.84%) |
Jan 02, 2008 | 30.54 | 31.03 | 29.74 | 29.83 | 433,171 | -0.77(-2.51%) |
Jan 01, 2008 | 30.66 | 30.74 | 30.41 | 30.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.66 | 30.74 | 30.41 | 30.60 | 411,304 | -0.04(-0.15%) |
Dec 28, 2007 | 30.71 | 30.88 | 30.36 | 30.64 | 342,569 | +0.20(+0.67%) |
Dec 27, 2007 | 30.89 | 30.90 | 30.37 | 30.44 | 395,483 | -0.45(-1.47%) |
Dec 26, 2007 | 31.25 | 31.25 | 30.82 | 30.89 | 448,663 | -0.50(-1.59%) |
Dec 24, 2007 | 30.94 | 31.60 | 30.75 | 31.39 | 323,679 | +0.45(+1.47%) |
Dec 21, 2007 | 30.57 | 31.27 | 30.43 | 30.94 | 1,049,038 | +0.50(+1.64%) |
Dec 20, 2007 | 30.43 | 30.44 | 29.97 | 30.44 | 623,125 | +0.24(+0.80%) |
Dec 19, 2007 | 30.39 | 31.18 | 29.61 | 30.20 | 1,108,924 | -0.31(-1.02%) |
Dec 18, 2007 | 31.38 | 31.38 | 29.95 | 30.51 | 953,665 | -0.65(-2.09%) |
Dec 17, 2007 | 31.43 | 31.68 | 31.13 | 31.16 | 436,971 | -0.48(-1.52%) |
Dec 14, 2007 | 32.69 | 32.90 | 31.44 | 31.64 | 889,664 | -1.40(-4.24%) |
Dec 13, 2007 | 31.76 | 33.17 | 31.76 | 33.04 | 1,623,670 | +1.00(+3.12%) |
Dec 12, 2007 | 32.51 | 32.76 | 31.47 | 32.04 | 1,171,753 | +0.21(+0.64%) |
Dec 11, 2007 | 32.39 | 33.30 | 31.78 | 31.84 | 1,102,277 | -0.73(-2.24%) |
Dec 10, 2007 | 32.68 | 33.16 | 32.48 | 32.57 | 1,470,110 | +0.45(+1.39%) |
Dec 07, 2007 | 32.71 | 33.42 | 31.99 | 32.12 | 1,182,494 | -0.45(-1.37%) |
Dec 06, 2007 | 31.50 | 32.87 | 31.35 | 32.57 | 7,482,503 | +1.20(+3.84%) |
Dec 05, 2007 | 31.37 | 31.37 | 30.89 | 31.37 | 758,447 | +0.80(+2.62%) |
Dec 04, 2007 | 29.77 | 30.73 | 29.77 | 30.56 | 628,622 | +0.42(+1.39%) |