Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.08 | 31.53 | 30.19 | 30.27 | 1,473,693 | -0.99(-3.16%) |
Feb 28, 2008 | 31.04 | 31.66 | 30.94 | 31.26 | 669,368 | -0.22(-0.69%) |
Feb 27, 2008 | 31.11 | 32.07 | 31.02 | 31.48 | 1,041,042 | +0.00(+0.00%) |
Feb 26, 2008 | 31.00 | 31.56 | 30.85 | 31.48 | 1,136,952 | +0.39(+1.24%) |
Feb 25, 2008 | 30.71 | 31.36 | 30.36 | 31.09 | 625,059 | +0.33(+1.07%) |
Feb 22, 2008 | 30.77 | 30.94 | 30.40 | 30.76 | 383,921 | +0.06(+0.18%) |
Feb 21, 2008 | 30.96 | 31.58 | 30.50 | 30.70 | 676,648 | -0.27(-0.88%) |
Feb 20, 2008 | 31.41 | 31.43 | 30.66 | 30.98 | 623,873 | -0.68(-2.13%) |
Feb 19, 2008 | 30.96 | 32.22 | 30.61 | 31.65 | 1,439,304 | +0.89(+2.90%) |
Feb 18, 2008 | 30.74 | 30.88 | 30.19 | 30.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.74 | 30.88 | 30.19 | 30.76 | 722,829 | -0.17(-0.55%) |
Feb 14, 2008 | 30.47 | 31.77 | 29.86 | 30.93 | 1,747,730 | +0.75(+2.48%) |
Feb 13, 2008 | 30.36 | 30.42 | 29.97 | 30.18 | 501,262 | +0.16(+0.54%) |
Feb 12, 2008 | 29.55 | 30.08 | 29.42 | 30.02 | 632,702 | +0.74(+2.53%) |
Feb 11, 2008 | 28.51 | 29.52 | 28.17 | 29.28 | 636,805 | +0.77(+2.71%) |
Feb 08, 2008 | 29.15 | 29.75 | 28.43 | 28.51 | 658,394 | -0.84(-2.88%) |
Feb 07, 2008 | 29.46 | 30.05 | 29.01 | 29.35 | 752,079 | -0.50(-1.67%) |
Feb 06, 2008 | 32.10 | 32.10 | 29.25 | 29.85 | 1,460,728 | +1.42(+4.98%) |
Feb 05, 2008 | 28.97 | 29.40 | 28.20 | 28.44 | 542,795 | -0.96(-3.28%) |
Feb 04, 2008 | 29.43 | 29.75 | 28.70 | 29.40 | 731,437 | -0.22(-0.73%) |
Feb 01, 2008 | 29.95 | 30.42 | 29.09 | 29.62 | 799,686 | -0.25(-0.83%) |
Jan 31, 2008 | 28.39 | 30.06 | 28.39 | 29.87 | 717,423 | +1.13(+3.92%) |
Jan 30, 2008 | 28.95 | 29.31 | 28.66 | 28.74 | 633,572 | -0.06(-0.20%) |
Jan 29, 2008 | 28.52 | 28.98 | 28.23 | 28.80 | 841,733 | +0.60(+2.14%) |
Jan 28, 2008 | 28.86 | 28.93 | 27.92 | 28.19 | 648,121 | -0.51(-1.77%) |
Jan 25, 2008 | 28.39 | 29.14 | 28.14 | 28.70 | 741,634 | +0.74(+2.65%) |
Jan 24, 2008 | 28.36 | 28.98 | 27.63 | 27.96 | 769,116 | -0.05(-0.17%) |
Jan 23, 2008 | 25.94 | 28.29 | 25.70 | 28.01 | 848,992 | +1.09(+4.03%) |
Jan 22, 2008 | 26.25 | 27.86 | 21.32 | 26.92 | 731,244 | -0.02(-0.09%) |
Jan 21, 2008 | 26.78 | 27.79 | 26.57 | 26.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.78 | 27.79 | 26.57 | 26.95 | 826,193 | +0.34(+1.27%) |
Jan 17, 2008 | 28.31 | 28.71 | 26.42 | 26.61 | 929,530 | -1.59(-5.65%) |
Jan 16, 2008 | 27.89 | 28.37 | 27.79 | 28.20 | 1,036,731 | +0.20(+0.72%) |
Jan 15, 2008 | 27.94 | 28.60 | 27.77 | 28.00 | 593,690 | -0.49(-1.72%) |
Jan 14, 2008 | 28.14 | 29.05 | 28.07 | 28.49 | 563,065 | +0.47(+1.69%) |
Jan 11, 2008 | 28.79 | 29.06 | 27.88 | 28.02 | 837,310 | -0.91(-3.14%) |
Jan 10, 2008 | 29.35 | 29.44 | 28.58 | 28.93 | 1,008,990 | -0.50(-1.69%) |
Jan 09, 2008 | 28.96 | 29.53 | 28.80 | 29.42 | 640,685 | +0.18(+0.60%) |
Jan 08, 2008 | 31.68 | 31.75 | 29.22 | 29.25 | 1,112,451 | -2.10(-6.70%) |
Jan 07, 2008 | 30.61 | 31.48 | 30.20 | 31.35 | 1,169,777 | +0.66(+2.15%) |
Jan 04, 2008 | 32.18 | 32.18 | 30.56 | 30.69 | 1,176,741 | -1.33(-4.14%) |
Jan 03, 2008 | 32.52 | 32.77 | 32.00 | 32.01 | 996,431 | -0.60(-1.82%) |
Jan 02, 2008 | 33.30 | 33.95 | 32.08 | 32.61 | 1,204,472 | -0.70(-2.10%) |
Jan 01, 2008 | 33.22 | 33.72 | 32.94 | 33.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.22 | 33.72 | 32.94 | 33.31 | 622,637 | +0.33(+1.00%) |
Dec 28, 2007 | 32.93 | 33.20 | 32.25 | 32.98 | 583,334 | +0.60(+1.86%) |
Dec 27, 2007 | 33.20 | 33.44 | 32.25 | 32.38 | 759,416 | -1.00(-2.99%) |
Dec 26, 2007 | 31.78 | 33.74 | 31.17 | 33.37 | 1,191,663 | +1.45(+4.53%) |
Dec 24, 2007 | 31.25 | 32.00 | 31.09 | 31.93 | 507,106 | +0.65(+2.08%) |
Dec 21, 2007 | 30.63 | 31.31 | 30.45 | 31.27 | 874,591 | +0.84(+2.75%) |
Dec 20, 2007 | 29.23 | 30.53 | 29.23 | 30.44 | 927,416 | +1.03(+3.50%) |
Dec 19, 2007 | 29.03 | 29.70 | 28.97 | 29.41 | 813,093 | +0.14(+0.47%) |
Dec 18, 2007 | 28.73 | 29.59 | 28.19 | 29.27 | 719,513 | +0.64(+2.25%) |
Dec 17, 2007 | 28.62 | 30.04 | 28.49 | 28.63 | 1,221,756 | +0.71(+2.53%) |
Dec 14, 2007 | 27.88 | 28.39 | 27.88 | 27.92 | 432,744 | -0.61(-2.14%) |
Dec 13, 2007 | 27.87 | 28.74 | 27.41 | 28.53 | 658,935 | +0.44(+1.57%) |
Dec 12, 2007 | 28.51 | 29.17 | 27.72 | 28.09 | 636,733 | +0.09(+0.32%) |
Dec 11, 2007 | 29.23 | 29.35 | 27.92 | 28.00 | 737,157 | -1.20(-4.10%) |
Dec 10, 2007 | 28.26 | 29.35 | 28.26 | 29.20 | 928,926 | +0.74(+2.60%) |
Dec 07, 2007 | 28.03 | 28.56 | 27.95 | 28.46 | 481,975 | +0.27(+0.94%) |
Dec 06, 2007 | 27.25 | 28.27 | 27.25 | 28.19 | 643,272 | +0.95(+3.48%) |
Dec 05, 2007 | 27.38 | 27.75 | 26.98 | 27.25 | 578,857 | +0.10(+0.36%) |
Dec 04, 2007 | 26.30 | 27.18 | 26.22 | 27.15 | 1,078,752 | +0.71(+2.68%) |