Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.90 | 30.00 | 29.65 | 30.00 | 11,754 | +0.10(+0.33%) |
Feb 28, 2008 | 29.90 | 30.20 | 29.80 | 29.90 | 5,547 | -0.75(-2.45%) |
Feb 27, 2008 | 30.65 | 31.00 | 30.40 | 30.65 | 10,401 | +0.60(+2.00%) |
Feb 26, 2008 | 30.05 | 30.20 | 29.60 | 30.05 | 22,247 | +0.09(+0.30%) |
Feb 25, 2008 | 29.96 | 30.16 | 29.80 | 29.96 | 55,114 | +0.96(+3.31%) |
Feb 22, 2008 | 28.55 | 29.40 | 29.00 | 29.00 | 3,817 | +0.45(+1.58%) |
Feb 21, 2008 | 28.50 | 29.05 | 28.55 | 28.55 | 11,748 | +0.05(+0.18%) |
Feb 20, 2008 | 28.65 | 28.85 | 28.20 | 28.50 | 17,310 | -0.15(-0.52%) |
Feb 19, 2008 | 28.80 | 29.10 | 28.65 | 28.65 | 5,209 | -0.15(-0.52%) |
Feb 18, 2008 | 28.80 | 28.80 | 28.45 | 28.80 | 10,866 | +0.00(+0.00%) |
Feb 15, 2008 | 28.80 | 28.80 | 28.45 | 28.80 | 10,866 | +0.45(+1.59%) |
Feb 14, 2008 | 28.35 | 28.75 | 28.35 | 28.35 | 8,293 | -0.15(-0.53%) |
Feb 13, 2008 | 28.50 | 28.70 | 28.15 | 28.50 | 12,102 | +0.50(+1.79%) |
Feb 12, 2008 | 28.00 | 28.40 | 27.75 | 28.00 | 9,627 | +1.10(+4.09%) |
Feb 11, 2008 | 26.90 | 27.25 | 26.85 | 26.90 | 6,097 | -0.50(-1.82%) |
Feb 08, 2008 | 27.40 | 27.40 | 27.05 | 27.40 | 16,054 | +0.65(+2.43%) |
Feb 07, 2008 | 27.65 | 27.25 | 26.65 | 26.75 | 8,860 | -0.90(-3.25%) |
Feb 06, 2008 | 27.65 | 28.10 | 27.65 | 27.65 | 10,221 | +0.15(+0.55%) |
Feb 05, 2008 | 28.60 | 28.50 | 27.50 | 27.50 | 19,875 | -1.10(-3.85%) |
Feb 04, 2008 | 29.35 | 28.75 | 28.60 | 28.60 | 16,339 | -0.75(-2.56%) |
Feb 01, 2008 | 28.74 | 29.40 | 28.85 | 29.35 | 41,551 | +0.61(+2.12%) |
Jan 31, 2008 | 28.74 | 28.90 | 28.25 | 28.74 | 37,337 | -0.16(-0.55%) |
Jan 30, 2008 | 28.90 | 28.90 | 28.10 | 28.90 | 37,613 | +0.05(+0.17%) |
Jan 29, 2008 | 28.85 | 28.85 | 28.35 | 28.85 | 18,633 | +0.70(+2.49%) |
Jan 28, 2008 | 27.50 | 28.20 | 27.75 | 28.15 | 76,295 | +0.65(+2.36%) |
Jan 25, 2008 | 27.40 | 28.60 | 27.15 | 27.50 | 43,661 | +0.10(+0.36%) |
Jan 24, 2008 | 27.40 | 28.00 | 27.25 | 27.40 | 37,247 | +0.20(+0.74%) |
Jan 23, 2008 | 27.20 | 27.25 | 26.45 | 27.20 | 50,828 | -0.45(-1.63%) |
Jan 22, 2008 | 28.05 | 27.65 | 26.90 | 27.65 | 16,194 | -0.40(-1.43%) |
Jan 21, 2008 | 28.05 | 28.35 | 28.05 | 28.05 | 69,207 | +0.00(+0.00%) |
Jan 18, 2008 | 28.05 | 28.35 | 28.05 | 28.05 | 69,207 | +0.50(+1.81%) |
Jan 17, 2008 | 27.55 | 28.20 | 27.55 | 27.55 | 22,973 | -0.50(-1.78%) |
Jan 16, 2008 | 28.05 | 28.45 | 27.80 | 28.05 | 28,056 | -0.35(-1.23%) |
Jan 15, 2008 | 29.90 | 28.90 | 28.11 | 28.40 | 28,608 | -1.50(-5.02%) |
Jan 14, 2008 | 29.95 | 30.13 | 29.90 | 29.90 | 11,915 | -0.05(-0.17%) |
Jan 11, 2008 | 29.95 | 30.40 | 29.70 | 29.95 | 16,122 | -1.45(-4.62%) |
Jan 10, 2008 | 31.40 | 31.50 | 31.10 | 31.40 | 40,778 | -0.90(-2.79%) |
Jan 09, 2008 | 31.08 | 32.30 | 31.70 | 32.30 | 8,165 | +1.22(+3.93%) |
Jan 08, 2008 | 31.08 | 31.59 | 31.08 | 31.08 | 32,696 | +0.28(+0.91%) |
Jan 07, 2008 | 31.18 | 31.05 | 30.75 | 30.80 | 10,972 | -0.38(-1.22%) |
Jan 04, 2008 | 31.18 | 31.55 | 31.18 | 31.18 | 18,960 | -0.22(-0.70%) |
Jan 03, 2008 | 31.40 | 31.65 | 31.25 | 31.40 | 76,096 | +0.00(+0.00%) |
Jan 02, 2008 | 32.05 | 32.25 | 31.39 | 31.40 | 64,618 | -0.65(-2.03%) |
Jan 01, 2008 | 32.05 | 32.30 | 31.70 | 32.05 | 1,404 | +0.00(+0.00%) |
Dec 31, 2007 | 32.05 | 32.30 | 31.70 | 32.05 | 1,404 | +0.05(+0.16%) |
Dec 28, 2007 | 32.00 | 32.32 | 31.97 | 32.00 | 14,068 | +0.35(+1.11%) |
Dec 27, 2007 | 32.25 | 31.70 | 31.45 | 31.65 | 7,831 | -0.60(-1.86%) |
Dec 26, 2007 | 32.25 | 32.25 | 32.20 | 32.25 | 432 | +0.30(+0.94%) |
Dec 24, 2007 | 31.95 | 31.95 | 31.50 | 31.95 | 3,646 | +0.35(+1.11%) |
Dec 21, 2007 | 31.60 | 31.60 | 31.25 | 31.60 | 10,804 | +0.40(+1.28%) |
Dec 20, 2007 | 31.20 | 31.45 | 31.19 | 31.20 | 9,397 | +0.25(+0.81%) |
Dec 19, 2007 | 31.25 | 31.50 | 30.85 | 30.95 | 12,484 | -0.30(-0.96%) |
Dec 18, 2007 | 31.25 | 31.25 | 30.70 | 31.25 | 3,815 | +0.30(+0.97%) |
Dec 17, 2007 | 30.90 | 30.95 | 30.60 | 30.95 | 5,768 | +0.05(+0.16%) |
Dec 14, 2007 | 30.90 | 30.95 | 30.50 | 30.90 | 2,972 | -0.10(-0.32%) |
Dec 13, 2007 | 31.40 | 31.10 | 30.60 | 31.00 | 3,010 | -0.40(-1.27%) |
Dec 12, 2007 | 31.40 | 31.80 | 31.40 | 31.40 | 6,715 | -0.40(-1.26%) |
Dec 11, 2007 | 31.80 | 31.90 | 31.25 | 31.80 | 9,332 | -0.25(-0.78%) |
Dec 10, 2007 | 32.05 | 32.23 | 31.90 | 32.05 | 116,182 | +0.25(+0.79%) |
Dec 07, 2007 | 31.50 | 31.85 | 31.55 | 31.80 | 21,310 | +0.30(+0.95%) |
Dec 06, 2007 | 31.40 | 31.80 | 31.40 | 31.50 | 5,289 | +0.10(+0.32%) |
Dec 05, 2007 | 31.40 | 31.55 | 31.20 | 31.40 | 6,147 | +0.00(+0.00%) |
Dec 04, 2007 | 31.40 | 31.40 | 31.10 | 31.40 | 10,144 | -0.10(-0.32%) |