Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.45 | 31.54 | 30.75 | 30.80 | 464,434 | -1.14(-3.56%) |
Feb 28, 2008 | 32.35 | 32.35 | 31.68 | 31.93 | 620,659 | -0.52(-1.61%) |
Feb 27, 2008 | 32.39 | 32.77 | 32.18 | 32.45 | 413,683 | -0.15(-0.46%) |
Feb 26, 2008 | 32.78 | 32.99 | 32.40 | 32.60 | 610,821 | -0.28(-0.84%) |
Feb 25, 2008 | 32.01 | 32.92 | 31.74 | 32.88 | 589,197 | +0.97(+3.04%) |
Feb 22, 2008 | 31.86 | 31.91 | 31.14 | 31.91 | 541,403 | +0.18(+0.57%) |
Feb 21, 2008 | 32.49 | 32.60 | 31.71 | 31.73 | 415,959 | -0.69(-2.14%) |
Feb 20, 2008 | 31.38 | 32.49 | 31.29 | 32.42 | 547,241 | +0.77(+2.43%) |
Feb 19, 2008 | 31.96 | 32.01 | 31.54 | 31.66 | 385,836 | -0.04(-0.12%) |
Feb 18, 2008 | 31.72 | 31.72 | 31.30 | 31.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.72 | 31.72 | 31.30 | 31.69 | 373,653 | -0.19(-0.61%) |
Feb 14, 2008 | 31.98 | 32.10 | 31.72 | 31.89 | 496,706 | -0.11(-0.35%) |
Feb 13, 2008 | 31.48 | 32.19 | 31.48 | 32.00 | 453,666 | +0.69(+2.22%) |
Feb 12, 2008 | 31.34 | 31.63 | 31.00 | 31.30 | 353,170 | +0.02(+0.07%) |
Feb 11, 2008 | 31.11 | 31.46 | 30.76 | 31.28 | 446,215 | +0.14(+0.46%) |
Feb 08, 2008 | 30.86 | 31.28 | 30.57 | 31.14 | 683,089 | +0.14(+0.46%) |
Feb 07, 2008 | 30.59 | 31.38 | 30.45 | 31.00 | 864,166 | +0.23(+0.75%) |
Feb 06, 2008 | 30.54 | 31.00 | 30.47 | 30.77 | 928,846 | +0.32(+1.05%) |
Feb 05, 2008 | 30.39 | 30.66 | 30.25 | 30.45 | 1,199,816 | -0.55(-1.78%) |
Feb 04, 2008 | 30.39 | 31.00 | 29.98 | 31.00 | 896,049 | +0.84(+2.77%) |
Feb 01, 2008 | 30.64 | 30.86 | 29.77 | 30.16 | 1,255,375 | -0.37(-1.20%) |
Jan 31, 2008 | 29.25 | 30.99 | 29.25 | 30.53 | 969,010 | +0.90(+3.03%) |
Jan 30, 2008 | 30.14 | 32.84 | 29.63 | 29.63 | 1,108,109 | -0.74(-2.43%) |
Jan 29, 2008 | 28.79 | 30.75 | 28.79 | 30.37 | 1,846,805 | +3.15(+11.58%) |
Jan 28, 2008 | 27.06 | 27.30 | 26.59 | 27.22 | 379,544 | +0.07(+0.25%) |
Jan 25, 2008 | 27.15 | 27.58 | 27.01 | 27.15 | 391,058 | +0.25(+0.92%) |
Jan 24, 2008 | 26.80 | 27.14 | 26.47 | 26.91 | 549,039 | +0.26(+0.98%) |
Jan 23, 2008 | 25.31 | 26.73 | 25.05 | 26.64 | 953,587 | +0.58(+2.24%) |
Jan 22, 2008 | 25.16 | 26.35 | 25.16 | 26.06 | 637,529 | -0.20(-0.77%) |
Jan 21, 2008 | 26.34 | 26.98 | 26.07 | 26.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.34 | 26.98 | 26.07 | 26.26 | 525,739 | -0.01(-0.06%) |
Jan 17, 2008 | 27.75 | 27.96 | 26.26 | 26.28 | 541,269 | -1.34(-4.87%) |
Jan 16, 2008 | 27.85 | 28.32 | 27.49 | 27.62 | 492,002 | -0.40(-1.41%) |
Jan 15, 2008 | 28.35 | 28.51 | 27.87 | 28.02 | 526,810 | -0.43(-1.52%) |
Jan 14, 2008 | 28.72 | 28.94 | 28.38 | 28.45 | 487,316 | -0.04(-0.13%) |
Jan 11, 2008 | 28.65 | 29.18 | 28.33 | 28.49 | 658,278 | -0.34(-1.17%) |
Jan 10, 2008 | 29.06 | 29.24 | 28.59 | 28.82 | 1,188,034 | -0.65(-2.20%) |
Jan 09, 2008 | 29.29 | 29.58 | 28.86 | 29.47 | 529,689 | +0.09(+0.31%) |
Jan 08, 2008 | 30.66 | 30.71 | 29.33 | 29.38 | 385,435 | -1.11(-3.63%) |
Jan 07, 2008 | 30.94 | 31.02 | 30.25 | 30.49 | 487,584 | -0.34(-1.11%) |
Jan 04, 2008 | 31.55 | 31.62 | 30.76 | 30.83 | 428,008 | -1.08(-3.39%) |
Jan 03, 2008 | 31.89 | 32.12 | 31.75 | 31.92 | 349,555 | +0.12(+0.38%) |
Jan 02, 2008 | 31.97 | 32.06 | 31.54 | 31.80 | 415,290 | -0.25(-0.77%) |
Jan 01, 2008 | 32.34 | 32.82 | 32.04 | 32.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.34 | 32.82 | 32.04 | 32.04 | 240,445 | -0.54(-1.65%) |
Dec 28, 2007 | 32.60 | 32.84 | 32.31 | 32.58 | 229,333 | +0.15(+0.46%) |
Dec 27, 2007 | 33.00 | 33.15 | 32.37 | 32.43 | 304,013 | -0.67(-2.03%) |
Dec 26, 2007 | 33.00 | 33.25 | 32.82 | 33.10 | 182,194 | -0.19(-0.58%) |
Dec 24, 2007 | 32.88 | 33.40 | 32.78 | 33.30 | 100,997 | +0.45(+1.36%) |
Dec 21, 2007 | 32.84 | 32.97 | 32.78 | 32.85 | 692,417 | +0.62(+1.92%) |
Dec 20, 2007 | 32.12 | 32.42 | 31.89 | 32.23 | 625,344 | +0.52(+1.63%) |
Dec 19, 2007 | 31.67 | 32.13 | 31.49 | 31.72 | 827,496 | -0.18(-0.56%) |
Dec 18, 2007 | 32.16 | 32.31 | 31.54 | 31.89 | 708,751 | -0.10(-0.33%) |
Dec 17, 2007 | 32.65 | 32.67 | 31.89 | 32.00 | 450,232 | -0.87(-2.64%) |
Dec 14, 2007 | 33.15 | 33.34 | 32.84 | 32.87 | 272,040 | -0.37(-1.12%) |
Dec 13, 2007 | 33.16 | 33.44 | 33.06 | 33.24 | 418,637 | -0.07(-0.22%) |
Dec 12, 2007 | 34.41 | 34.41 | 33.11 | 33.31 | 495,362 | -0.40(-1.17%) |
Dec 11, 2007 | 34.46 | 34.55 | 33.66 | 33.71 | 378,090 | -0.72(-2.10%) |
Dec 10, 2007 | 34.20 | 34.56 | 33.93 | 34.43 | 275,710 | +0.38(+1.12%) |
Dec 07, 2007 | 33.99 | 34.16 | 33.64 | 34.05 | 228,811 | +0.19(+0.57%) |
Dec 06, 2007 | 33.37 | 33.92 | 33.25 | 33.86 | 674,712 | +0.38(+1.14%) |
Dec 05, 2007 | 33.72 | 33.72 | 33.34 | 33.48 | 394,137 | +0.22(+0.65%) |
Dec 04, 2007 | 33.16 | 33.51 | 33.10 | 33.26 | 378,071 | -0.16(-0.49%) |