Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.20 | 32.25 | 32.20 | 32.20 | 2,049 | +0.00(+0.00%) |
Feb 28, 2008 | 32.35 | 32.35 | 32.20 | 32.20 | 1,217 | +0.00(+0.00%) |
Feb 27, 2008 | 32.75 | 32.75 | 32.20 | 32.20 | 1,232 | +0.05(+0.16%) |
Feb 26, 2008 | 33.25 | 33.25 | 32.10 | 32.15 | 12,033 | -0.65(-1.98%) |
Feb 25, 2008 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) |
Feb 22, 2008 | 32.90 | 33.00 | 32.80 | 32.80 | 724 | +0.00(+0.00%) |
Feb 21, 2008 | 32.55 | 32.80 | 32.55 | 32.80 | 1,958 | +0.25(+0.77%) |
Feb 20, 2008 | 33.00 | 33.00 | 32.00 | 32.55 | 12,309 | -0.45(-1.36%) |
Feb 19, 2008 | 33.50 | 33.50 | 32.75 | 33.00 | 5,175 | -1.25(-3.65%) |
Feb 18, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 33.25 | 34.25 | 33.25 | 34.25 | 5,038 | +1.25(+3.79%) |
Feb 12, 2008 | 32.80 | 33.00 | 32.80 | 33.00 | 2,980 | +0.10(+0.30%) |
Feb 11, 2008 | 33.00 | 33.00 | 32.90 | 32.90 | 844 | -0.10(-0.30%) |
Feb 08, 2008 | 32.85 | 33.00 | 32.85 | 33.00 | 1,580 | +0.00(+0.00%) |
Feb 07, 2008 | 32.85 | 33.00 | 32.85 | 33.00 | 878 | +0.00(+0.00%) |
Feb 06, 2008 | 32.75 | 33.00 | 32.75 | 33.00 | 1,358 | +0.25(+0.76%) |
Feb 05, 2008 | 33.00 | 33.00 | 32.75 | 32.75 | 659 | +0.00(+0.00%) |
Feb 04, 2008 | 33.49 | 33.49 | 32.70 | 32.75 | 987 | -0.75(-2.24%) |
Feb 01, 2008 | 32.70 | 33.50 | 32.70 | 33.50 | 1,972 | +0.80(+2.45%) |
Jan 31, 2008 | 32.70 | 33.25 | 32.70 | 32.70 | 19,750 | -0.05(-0.15%) |
Jan 30, 2008 | 32.75 | 33.00 | 32.70 | 32.75 | 1,337 | +0.05(+0.15%) |
Jan 29, 2008 | 32.55 | 32.70 | 32.50 | 32.70 | 1,526 | +0.15(+0.46%) |
Jan 28, 2008 | 32.60 | 32.75 | 32.50 | 32.55 | 3,338 | -0.05(-0.15%) |
Jan 25, 2008 | 32.50 | 32.75 | 32.45 | 32.60 | 5,578 | +0.10(+0.31%) |
Jan 24, 2008 | 32.20 | 32.75 | 32.20 | 32.50 | 4,644 | +0.15(+0.46%) |
Jan 23, 2008 | 32.00 | 32.70 | 31.75 | 32.35 | 4,263 | -0.65(-1.97%) |
Jan 22, 2008 | 32.50 | 33.00 | 31.05 | 33.00 | 5,604 | +0.50(+1.54%) |
Jan 21, 2008 | 32.50 | 32.60 | 32.30 | 32.50 | 6,339 | +0.00(+0.00%) |
Jan 18, 2008 | 32.50 | 32.60 | 32.30 | 32.50 | 6,339 | -0.01(-0.03%) |
Jan 17, 2008 | 32.51 | 32.60 | 32.51 | 32.51 | 4,746 | -0.04(-0.12%) |
Jan 16, 2008 | 32.75 | 32.75 | 32.51 | 32.55 | 12,408 | -0.45(-1.36%) |
Jan 15, 2008 | 32.75 | 33.00 | 32.75 | 33.00 | 1,965 | +0.25(+0.76%) |
Jan 14, 2008 | 33.00 | 33.00 | 32.75 | 32.75 | 499 | +0.00(+0.00%) |
Jan 11, 2008 | 33.00 | 33.00 | 32.75 | 32.75 | 12,560 | +0.00(+0.00%) |
Jan 10, 2008 | 33.00 | 33.00 | 32.75 | 32.75 | 4,664 | +0.00(+0.00%) |
Jan 09, 2008 | 32.75 | 33.25 | 32.75 | 32.75 | 2,559 | -0.25(-0.76%) |
Jan 08, 2008 | 32.50 | 33.00 | 32.50 | 33.00 | 1,779 | +0.25(+0.76%) |
Jan 07, 2008 | 32.50 | 32.75 | 32.50 | 32.75 | 700 | +0.25(+0.77%) |
Jan 04, 2008 | 33.00 | 33.00 | 32.50 | 32.50 | 1,919 | -1.00(-2.99%) |
Jan 03, 2008 | 33.50 | 33.75 | 33.50 | 33.50 | 900 | +0.50(+1.52%) |
Jan 02, 2008 | 33.25 | 34.00 | 33.00 | 33.00 | 3,605 | +0.00(+0.00%) |
Jan 01, 2008 | 32.50 | 33.00 | 32.10 | 33.00 | 1,170 | +0.00(+0.00%) |
Dec 31, 2007 | 32.50 | 33.00 | 32.10 | 33.00 | 1,170 | +0.25(+0.76%) |
Dec 28, 2007 | 33.25 | 33.25 | 32.00 | 32.75 | 1,855 | -0.50(-1.50%) |
Dec 27, 2007 | 32.15 | 33.25 | 32.10 | 33.25 | 9,030 | +1.15(+3.58%) |
Dec 26, 2007 | 32.25 | 32.25 | 31.95 | 32.10 | 3,064 | -0.15(-0.47%) |
Dec 24, 2007 | 32.05 | 32.25 | 31.90 | 32.25 | 2,928 | +0.20(+0.62%) |
Dec 21, 2007 | 32.05 | 32.15 | 32.05 | 32.05 | 2,415 | +0.00(+0.00%) |
Dec 20, 2007 | 32.05 | 32.10 | 32.05 | 32.05 | 1,151 | +0.00(+0.00%) |
Dec 19, 2007 | 31.85 | 32.10 | 31.85 | 32.05 | 2,660 | -0.45(-1.38%) |
Dec 18, 2007 | 31.76 | 32.50 | 31.76 | 32.50 | 962 | +0.00(+0.00%) |
Dec 17, 2007 | 32.25 | 32.50 | 32.05 | 32.50 | 1,870 | +0.25(+0.78%) |
Dec 14, 2007 | 32.25 | 32.25 | 32.25 | 32.25 | 657 | +0.00(+0.00%) |
Dec 13, 2007 | 32.50 | 32.50 | 32.25 | 32.25 | 1,512 | -0.75(-2.27%) |
Dec 12, 2007 | 33.50 | 33.50 | 32.50 | 33.00 | 2,873 | -0.50(-1.49%) |
Dec 11, 2007 | 33.50 | 33.50 | 33.40 | 33.50 | 3,084 | +0.01(+0.03%) |
Dec 10, 2007 | 33.45 | 33.50 | 33.45 | 33.49 | 839 | +0.04(+0.12%) |
Dec 07, 2007 | 33.50 | 33.50 | 33.40 | 33.45 | 3,950 | -0.15(-0.45%) |
Dec 06, 2007 | 33.45 | 33.60 | 33.40 | 33.60 | 700 | +0.05(+0.15%) |
Dec 05, 2007 | 33.50 | 33.75 | 33.50 | 33.55 | 1,360 | -0.20(-0.59%) |
Dec 04, 2007 | 33.50 | 33.75 | 32.80 | 33.75 | 4,903 | +0.25(+0.75%) |