Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.23 | 33.20 | 30.20 | 30.20 | 490 | -0.03(-0.09%) |
Feb 28, 2008 | 30.23 | 30.23 | 30.23 | 30.23 | 111 | -0.83(-2.69%) |
Feb 27, 2008 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 31.06 | 31.06 | 31.06 | 31.06 | 334 | -0.07(-0.23%) |
Feb 25, 2008 | 33.16 | 33.16 | 31.13 | 31.13 | 334 | -1.18(-3.64%) |
Feb 22, 2008 | 30.42 | 32.31 | 30.42 | 32.31 | 445 | +1.01(+3.21%) |
Feb 21, 2008 | 30.39 | 31.30 | 30.39 | 31.30 | 222 | -0.08(-0.26%) |
Feb 20, 2008 | 31.38 | 31.38 | 31.38 | 31.38 | 111 | -0.92(-2.83%) |
Feb 19, 2008 | 32.30 | 32.30 | 32.30 | 32.30 | 111 | +1.23(+3.96%) |
Feb 18, 2008 | 31.15 | 31.42 | 30.68 | 31.07 | 3,230 | +0.00(+0.00%) |
Feb 15, 2008 | 31.15 | 31.42 | 30.68 | 31.07 | 3,230 | +0.88(+2.91%) |
Feb 14, 2008 | 30.19 | 30.19 | 30.19 | 30.19 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 30.33 | 30.63 | 29.84 | 30.19 | 3,787 | +0.72(+2.44%) |
Feb 12, 2008 | 29.62 | 30.52 | 29.47 | 29.47 | 3,815 | +0.04(+0.15%) |
Feb 11, 2008 | 29.62 | 29.62 | 28.40 | 29.43 | 1,893 | +0.50(+1.74%) |
Feb 08, 2008 | 28.37 | 28.92 | 28.37 | 28.92 | 668 | +0.51(+1.80%) |
Feb 07, 2008 | 28.42 | 28.42 | 28.41 | 28.41 | 668 | -0.56(-1.92%) |
Feb 06, 2008 | 28.97 | 28.97 | 28.97 | 28.97 | 334 | +0.00(+0.00%) |
Feb 05, 2008 | 28.97 | 28.97 | 28.97 | 28.97 | 222 | -0.02(-0.06%) |
Feb 04, 2008 | 28.89 | 28.99 | 28.89 | 28.99 | 445 | -1.54(-5.03%) |
Feb 01, 2008 | 30.52 | 30.52 | 30.52 | 30.52 | 445 | -0.01(-0.03%) |
Jan 31, 2008 | 29.80 | 30.53 | 29.71 | 30.53 | 1,626 | +0.47(+1.55%) |
Jan 30, 2008 | 29.34 | 30.06 | 29.34 | 30.06 | 1,113 | -0.72(-2.33%) |
Jan 29, 2008 | 31.20 | 31.20 | 29.86 | 30.78 | 668 | -0.31(-0.98%) |
Jan 28, 2008 | 31.20 | 31.20 | 31.09 | 31.09 | 467 | +0.56(+1.82%) |
Jan 25, 2008 | 30.25 | 30.53 | 30.16 | 30.53 | 3,788 | +1.75(+6.08%) |
Jan 24, 2008 | 28.40 | 30.50 | 28.40 | 28.78 | 15,561 | -0.84(-2.85%) |
Jan 23, 2008 | 29.62 | 29.62 | 29.62 | 29.62 | 111 | +0.00(+0.00%) |
Jan 22, 2008 | 28.50 | 30.52 | 28.50 | 29.62 | 3,899 | +0.45(+1.54%) |
Jan 21, 2008 | 29.67 | 30.17 | 29.18 | 29.18 | 3,230 | +0.00(+0.00%) |
Jan 18, 2008 | 29.67 | 30.17 | 29.18 | 29.18 | 3,230 | -1.38(-4.52%) |
Jan 17, 2008 | 31.31 | 31.31 | 30.56 | 30.56 | 2,896 | -0.86(-2.74%) |
Jan 16, 2008 | 31.42 | 31.42 | 31.15 | 31.42 | 2,451 | +0.10(+0.31%) |
Jan 15, 2008 | 31.31 | 31.32 | 31.31 | 31.32 | 334 | -0.08(-0.26%) |
Jan 14, 2008 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 30.75 | 31.40 | 30.75 | 31.40 | 1,416 | +0.66(+2.13%) |
Jan 10, 2008 | 29.90 | 31.54 | 29.90 | 30.75 | 3,020 | +0.19(+0.62%) |
Jan 09, 2008 | 30.97 | 32.41 | 30.08 | 30.56 | 6,689 | -1.08(-3.41%) |
Jan 08, 2008 | 31.64 | 31.64 | 31.64 | 31.64 | 3,453 | -0.68(-2.11%) |
Jan 07, 2008 | 31.64 | 32.38 | 31.64 | 32.32 | 2,896 | +0.81(+2.56%) |
Jan 04, 2008 | 32.32 | 32.32 | 31.51 | 31.51 | 556 | -1.15(-3.52%) |
Jan 03, 2008 | 32.32 | 32.66 | 32.32 | 32.66 | 2,240 | -0.11(-0.33%) |
Jan 02, 2008 | 33.22 | 33.22 | 32.77 | 32.77 | 1,496 | +0.00(+0.00%) |
Jan 01, 2008 | 32.32 | 32.77 | 31.53 | 32.77 | 4,671 | +0.00(+0.00%) |
Dec 31, 2007 | 32.32 | 32.77 | 31.53 | 32.77 | 4,671 | +0.45(+1.39%) |
Dec 28, 2007 | 32.31 | 32.32 | 32.31 | 32.32 | 556 | -0.67(-2.04%) |
Dec 27, 2007 | 32.33 | 32.99 | 32.33 | 32.99 | 813 | +0.45(+1.38%) |
Dec 26, 2007 | 32.54 | 32.54 | 32.54 | 32.54 | 334 | +0.04(+0.14%) |
Dec 24, 2007 | 32.50 | 32.50 | 32.50 | 32.50 | 111 | +0.86(+2.72%) |
Dec 21, 2007 | 30.52 | 31.64 | 29.85 | 31.64 | 5,458 | +1.11(+3.65%) |
Dec 20, 2007 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 29.71 | 30.52 | 29.71 | 30.52 | 2,049 | +1.08(+3.66%) |
Dec 11, 2007 | 29.19 | 29.69 | 29.19 | 29.45 | 779 | -0.17(-0.58%) |
Dec 10, 2007 | 29.62 | 29.62 | 29.62 | 29.62 | 1,113 | -0.25(-0.84%) |
Dec 07, 2007 | 29.18 | 29.87 | 29.18 | 29.87 | 5,317 | +0.32(+1.09%) |
Dec 06, 2007 | 30.89 | 29.64 | 29.54 | 29.54 | 445 | -1.35(-4.36%) |
Dec 05, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 31.60 | 31.94 | 30.89 | 30.89 | 1,559 | -2.07(-6.29%) |