Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.68 | 30.71 | 28.88 | 29.11 | 179,365 | -0.91(-3.05%) |
Feb 28, 2008 | 30.02 | 30.71 | 29.65 | 30.02 | 101,714 | -0.12(-0.41%) |
Feb 27, 2008 | 29.98 | 30.76 | 29.85 | 30.15 | 108,217 | -0.15(-0.51%) |
Feb 26, 2008 | 30.33 | 30.84 | 29.87 | 30.30 | 102,429 | -0.17(-0.56%) |
Feb 25, 2008 | 29.18 | 30.63 | 29.12 | 30.47 | 115,566 | +1.36(+4.68%) |
Feb 22, 2008 | 30.01 | 30.38 | 28.16 | 29.11 | 128,248 | -0.81(-2.70%) |
Feb 21, 2008 | 30.68 | 31.37 | 29.85 | 29.91 | 87,796 | -0.65(-2.14%) |
Feb 20, 2008 | 29.98 | 30.88 | 29.78 | 30.57 | 74,274 | +0.26(+0.86%) |
Feb 19, 2008 | 29.85 | 30.37 | 29.57 | 30.31 | 112,639 | +0.96(+3.27%) |
Feb 18, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 58,433 | -0.02(-0.08%) |
Feb 14, 2008 | 30.03 | 30.37 | 29.19 | 29.37 | 140,279 | -1.11(-3.66%) |
Feb 13, 2008 | 28.84 | 30.48 | 28.84 | 30.48 | 135,419 | +1.61(+5.59%) |
Feb 12, 2008 | 28.99 | 30.26 | 28.41 | 28.87 | 141,207 | -0.28(-0.95%) |
Feb 11, 2008 | 27.82 | 29.69 | 27.82 | 29.15 | 135,727 | +1.33(+4.78%) |
Feb 08, 2008 | 28.42 | 29.03 | 27.30 | 27.82 | 103,274 | -0.60(-2.11%) |
Feb 07, 2008 | 27.55 | 28.56 | 27.15 | 28.42 | 117,426 | +0.81(+2.95%) |
Feb 06, 2008 | 27.49 | 28.78 | 27.24 | 27.60 | 120,193 | +0.27(+0.98%) |
Feb 05, 2008 | 28.64 | 29.57 | 27.33 | 27.33 | 151,753 | -1.95(-6.64%) |
Feb 04, 2008 | 29.21 | 29.85 | 28.48 | 29.28 | 98,202 | +0.24(+0.82%) |
Feb 01, 2008 | 29.55 | 30.12 | 28.28 | 29.04 | 217,735 | -0.77(-2.58%) |
Jan 31, 2008 | 26.72 | 29.95 | 26.72 | 29.81 | 154,132 | +2.41(+8.81%) |
Jan 30, 2008 | 26.91 | 28.92 | 26.56 | 27.39 | 194,055 | +0.23(+0.85%) |
Jan 29, 2008 | 26.44 | 27.24 | 26.35 | 27.16 | 66,297 | +0.38(+1.41%) |
Jan 28, 2008 | 26.10 | 27.25 | 26.03 | 26.79 | 103,825 | +0.71(+2.71%) |
Jan 25, 2008 | 25.38 | 26.48 | 25.36 | 26.08 | 63,437 | +0.91(+3.60%) |
Jan 24, 2008 | 25.48 | 26.08 | 24.69 | 25.17 | 92,869 | -0.26(-1.03%) |
Jan 23, 2008 | 22.79 | 25.43 | 22.70 | 25.43 | 124,866 | +1.92(+8.18%) |
Jan 22, 2008 | 23.01 | 24.33 | 22.30 | 23.51 | 136,182 | -0.62(-2.58%) |
Jan 21, 2008 | 24.59 | 25.37 | 23.87 | 24.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.59 | 25.37 | 23.87 | 24.13 | 119,068 | -0.23(-0.95%) |
Jan 17, 2008 | 27.50 | 27.72 | 24.17 | 24.36 | 158,294 | -3.14(-11.43%) |
Jan 16, 2008 | 26.04 | 27.91 | 25.77 | 27.51 | 138,393 | +1.45(+5.55%) |
Jan 15, 2008 | 26.33 | 26.42 | 25.82 | 26.06 | 66,075 | -0.58(-2.16%) |
Jan 14, 2008 | 26.91 | 27.05 | 26.37 | 26.64 | 52,027 | +0.04(+0.14%) |
Jan 11, 2008 | 26.91 | 27.35 | 26.43 | 26.60 | 131,630 | -0.65(-2.37%) |
Jan 10, 2008 | 26.67 | 27.65 | 25.95 | 27.25 | 104,185 | +0.32(+1.20%) |
Jan 09, 2008 | 25.92 | 27.14 | 25.92 | 26.92 | 149,709 | +0.73(+2.79%) |
Jan 08, 2008 | 28.51 | 29.02 | 26.14 | 26.19 | 163,369 | -2.31(-8.12%) |
Jan 07, 2008 | 27.63 | 28.98 | 27.14 | 28.51 | 154,392 | +1.00(+3.63%) |
Jan 04, 2008 | 28.29 | 28.45 | 27.23 | 27.51 | 100,413 | -1.13(-3.95%) |
Jan 03, 2008 | 28.83 | 29.37 | 28.28 | 28.64 | 120,964 | +0.09(+0.32%) |
Jan 02, 2008 | 29.10 | 29.41 | 28.45 | 28.55 | 149,579 | -0.77(-2.62%) |
Jan 01, 2008 | 29.94 | 30.54 | 29.04 | 29.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.94 | 30.54 | 29.04 | 29.32 | 82,854 | -0.71(-2.36%) |
Dec 28, 2007 | 30.48 | 30.68 | 29.96 | 30.02 | 68,806 | -0.54(-1.76%) |
Dec 27, 2007 | 31.68 | 31.88 | 30.49 | 30.56 | 74,919 | -0.91(-2.88%) |
Dec 26, 2007 | 31.02 | 32.24 | 30.21 | 31.47 | 115,501 | +0.45(+1.44%) |
Dec 24, 2007 | 29.08 | 31.34 | 28.94 | 31.02 | 80,512 | +1.56(+5.30%) |
Dec 21, 2007 | 27.78 | 29.62 | 27.78 | 29.46 | 135,011 | +1.81(+6.56%) |
Dec 20, 2007 | 26.99 | 27.69 | 26.37 | 27.65 | 78,821 | +0.79(+2.95%) |
Dec 19, 2007 | 26.54 | 27.24 | 26.54 | 26.85 | 89,715 | -0.22(-0.82%) |
Dec 18, 2007 | 26.06 | 27.24 | 25.93 | 27.08 | 183,787 | +1.20(+4.63%) |
Dec 17, 2007 | 25.92 | 26.48 | 25.79 | 25.88 | 147,758 | -0.26(-1.00%) |
Dec 14, 2007 | 26.99 | 27.45 | 26.12 | 26.14 | 107,697 | -1.31(-4.76%) |
Dec 13, 2007 | 26.99 | 27.56 | 26.99 | 27.45 | 105,616 | +0.24(+0.88%) |
Dec 12, 2007 | 27.14 | 28.25 | 26.80 | 27.21 | 133,067 | +0.38(+1.43%) |
Dec 11, 2007 | 28.25 | 28.29 | 26.62 | 26.82 | 138,783 | -1.45(-5.11%) |
Dec 10, 2007 | 28.37 | 28.41 | 27.77 | 28.27 | 67,636 | -0.15(-0.51%) |
Dec 07, 2007 | 29.51 | 29.64 | 28.11 | 28.42 | 126,167 | -1.07(-3.62%) |
Dec 06, 2007 | 27.14 | 29.49 | 26.77 | 29.48 | 121,484 | +2.14(+7.82%) |
Dec 05, 2007 | 26.26 | 27.35 | 26.26 | 27.35 | 154,710 | +1.42(+5.49%) |
Dec 04, 2007 | 26.02 | 26.04 | 25.60 | 25.92 | 174,943 | -0.44(-1.66%) |