Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.52 | 29.56 | 28.07 | 29.25 | 893,081 | +0.60(+2.09%) |
Feb 28, 2008 | 27.63 | 28.81 | 27.60 | 28.65 | 432,268 | +1.00(+3.61%) |
Feb 27, 2008 | 27.99 | 28.67 | 27.65 | 27.65 | 503,395 | -1.02(-3.55%) |
Feb 26, 2008 | 28.91 | 29.32 | 27.56 | 28.67 | 1,330,559 | -0.12(-0.42%) |
Feb 25, 2008 | 28.39 | 29.63 | 27.72 | 28.79 | 2,286,841 | +2.00(+7.48%) |
Feb 22, 2008 | 28.30 | 28.53 | 26.56 | 26.79 | 1,013,883 | -1.59(-5.59%) |
Feb 21, 2008 | 29.37 | 29.90 | 28.19 | 28.37 | 441,220 | -1.05(-3.56%) |
Feb 20, 2008 | 29.05 | 29.63 | 29.05 | 29.42 | 208,657 | -0.05(-0.17%) |
Feb 19, 2008 | 28.95 | 29.57 | 28.92 | 29.47 | 262,849 | +0.71(+2.46%) |
Feb 18, 2008 | 28.89 | 29.59 | 28.64 | 28.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.89 | 29.59 | 28.64 | 28.76 | 352,116 | -0.58(-1.97%) |
Feb 14, 2008 | 28.82 | 29.50 | 28.80 | 29.34 | 458,151 | +0.57(+1.98%) |
Feb 13, 2008 | 28.50 | 29.13 | 28.32 | 28.77 | 309,365 | +0.09(+0.31%) |
Feb 12, 2008 | 29.45 | 29.45 | 28.20 | 28.68 | 638,133 | -0.39(-1.34%) |
Feb 11, 2008 | 27.77 | 29.07 | 27.74 | 29.07 | 342,972 | +1.15(+4.11%) |
Feb 08, 2008 | 27.20 | 28.30 | 27.20 | 27.92 | 206,952 | +0.39(+1.41%) |
Feb 07, 2008 | 27.49 | 27.99 | 27.31 | 27.53 | 307,085 | -0.30(-1.07%) |
Feb 06, 2008 | 28.68 | 28.85 | 27.67 | 27.83 | 643,732 | -0.86(-2.99%) |
Feb 05, 2008 | 29.92 | 29.98 | 28.69 | 28.69 | 369,142 | -1.43(-4.73%) |
Feb 04, 2008 | 29.92 | 30.68 | 29.92 | 30.12 | 409,257 | -0.02(-0.07%) |
Feb 01, 2008 | 29.58 | 30.18 | 29.34 | 30.14 | 317,880 | +0.81(+2.75%) |
Jan 31, 2008 | 28.68 | 30.03 | 28.66 | 29.33 | 345,966 | +0.38(+1.31%) |
Jan 30, 2008 | 29.25 | 29.65 | 28.81 | 28.95 | 328,609 | -0.55(-1.86%) |
Jan 29, 2008 | 29.62 | 29.62 | 28.84 | 29.50 | 293,042 | +0.14(+0.48%) |
Jan 28, 2008 | 29.26 | 29.64 | 28.82 | 29.36 | 344,825 | -0.05(-0.17%) |
Jan 25, 2008 | 29.26 | 29.92 | 28.77 | 29.41 | 433,477 | +0.15(+0.51%) |
Jan 24, 2008 | 28.40 | 29.83 | 27.42 | 29.26 | 601,173 | +1.14(+4.04%) |
Jan 23, 2008 | 27.55 | 28.55 | 27.55 | 28.12 | 821,145 | -0.08(-0.28%) |
Jan 22, 2008 | 26.99 | 29.02 | 26.99 | 28.20 | 1,473,057 | -0.02(-0.07%) |
Jan 21, 2008 | 28.67 | 28.82 | 28.00 | 28.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.67 | 28.82 | 28.00 | 28.22 | 672,536 | -0.34(-1.19%) |
Jan 17, 2008 | 30.50 | 30.78 | 28.56 | 28.56 | 645,916 | -1.67(-5.51%) |
Jan 16, 2008 | 29.92 | 30.48 | 29.65 | 30.23 | 406,627 | -0.04(-0.13%) |
Jan 15, 2008 | 31.65 | 31.65 | 30.24 | 30.27 | 514,391 | -1.39(-4.38%) |
Jan 14, 2008 | 30.76 | 32.14 | 30.52 | 31.65 | 532,255 | +1.27(+4.17%) |
Jan 11, 2008 | 30.13 | 30.52 | 29.36 | 30.39 | 330,213 | +0.17(+0.56%) |
Jan 10, 2008 | 30.37 | 30.80 | 29.65 | 30.22 | 557,362 | -0.20(-0.66%) |
Jan 09, 2008 | 31.42 | 31.48 | 29.75 | 30.42 | 788,823 | -1.03(-3.27%) |
Jan 08, 2008 | 32.54 | 33.18 | 31.37 | 31.44 | 384,504 | -1.15(-3.52%) |
Jan 07, 2008 | 32.61 | 32.91 | 32.17 | 32.59 | 220,123 | +0.38(+1.18%) |
Jan 04, 2008 | 32.11 | 32.47 | 31.80 | 32.21 | 419,394 | -0.11(-0.34%) |
Jan 03, 2008 | 32.54 | 32.75 | 31.81 | 32.32 | 115,916 | +0.13(+0.40%) |
Jan 02, 2008 | 32.55 | 33.11 | 31.86 | 32.19 | 263,028 | -0.36(-1.10%) |
Jan 01, 2008 | 32.12 | 32.90 | 32.12 | 32.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.12 | 32.90 | 32.12 | 32.55 | 161,849 | +0.09(+0.28%) |
Dec 28, 2007 | 33.36 | 33.36 | 32.16 | 32.46 | 223,654 | -0.45(-1.36%) |
Dec 27, 2007 | 33.53 | 33.68 | 32.89 | 32.91 | 379,751 | -0.42(-1.26%) |
Dec 26, 2007 | 32.47 | 33.79 | 32.47 | 33.33 | 273,727 | +0.42(+1.27%) |
Dec 24, 2007 | 32.61 | 33.07 | 32.24 | 32.91 | 115,018 | +0.42(+1.29%) |
Dec 21, 2007 | 31.85 | 33.17 | 31.85 | 32.49 | 395,996 | +0.70(+2.20%) |
Dec 20, 2007 | 31.79 | 32.41 | 31.66 | 31.79 | 273,971 | +0.01(+0.03%) |
Dec 19, 2007 | 32.34 | 32.46 | 31.51 | 31.78 | 452,452 | -0.56(-1.73%) |
Dec 18, 2007 | 32.49 | 33.00 | 32.34 | 32.34 | 297,869 | -0.09(-0.28%) |
Dec 17, 2007 | 33.02 | 33.42 | 32.41 | 32.43 | 318,481 | -0.99(-2.95%) |
Dec 14, 2007 | 32.92 | 34.00 | 31.79 | 33.42 | 353,180 | +0.06(+0.18%) |
Dec 13, 2007 | 33.64 | 34.20 | 33.02 | 33.36 | 356,616 | -0.74(-2.16%) |
Dec 12, 2007 | 35.77 | 36.53 | 33.95 | 34.10 | 343,006 | +0.03(+0.09%) |
Dec 11, 2007 | 35.17 | 35.17 | 33.82 | 34.07 | 363,706 | -0.80(-2.29%) |
Dec 10, 2007 | 35.11 | 35.36 | 34.71 | 34.86 | 369,634 | -0.39(-1.10%) |
Dec 07, 2007 | 35.62 | 35.69 | 35.10 | 35.25 | 210,081 | -0.30(-0.84%) |
Dec 06, 2007 | 36.15 | 36.15 | 35.18 | 35.55 | 270,248 | +0.17(+0.48%) |
Dec 05, 2007 | 34.56 | 35.81 | 34.56 | 35.38 | 305,746 | +0.72(+2.07%) |
Dec 04, 2007 | 34.36 | 34.88 | 34.24 | 34.66 | 163,554 | -0.19(-0.54%) |