Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.75 | 31.79 | 31.03 | 31.12 | 139,501 | -0.88(-2.75%) |
Feb 28, 2008 | 32.52 | 32.52 | 31.97 | 32.00 | 92,277 | -0.70(-2.13%) |
Feb 27, 2008 | 32.69 | 33.03 | 32.36 | 32.70 | 118,876 | -0.10(-0.31%) |
Feb 26, 2008 | 32.54 | 32.99 | 32.52 | 32.80 | 219,393 | +0.15(+0.44%) |
Feb 25, 2008 | 32.33 | 32.67 | 31.99 | 32.65 | 324,719 | +0.33(+1.01%) |
Feb 22, 2008 | 32.01 | 32.33 | 31.59 | 32.33 | 82,171 | +0.48(+1.50%) |
Feb 21, 2008 | 32.45 | 32.63 | 31.83 | 31.85 | 147,363 | -0.48(-1.50%) |
Feb 20, 2008 | 32.01 | 32.45 | 31.75 | 32.33 | 235,881 | +0.23(+0.72%) |
Feb 19, 2008 | 32.38 | 32.56 | 32.06 | 32.10 | 134,822 | -0.19(-0.60%) |
Feb 18, 2008 | 32.14 | 32.30 | 31.90 | 32.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.14 | 32.30 | 31.90 | 32.30 | 154,258 | +0.03(+0.09%) |
Feb 14, 2008 | 32.72 | 32.73 | 32.20 | 32.27 | 156,771 | -0.50(-1.54%) |
Feb 13, 2008 | 32.84 | 33.02 | 32.51 | 32.77 | 122,649 | +0.15(+0.47%) |
Feb 12, 2008 | 32.53 | 32.82 | 32.36 | 32.62 | 137,964 | +0.32(+0.99%) |
Feb 11, 2008 | 32.44 | 32.44 | 32.01 | 32.30 | 240,893 | -0.18(-0.56%) |
Feb 08, 2008 | 32.75 | 32.79 | 32.20 | 32.48 | 212,125 | -0.28(-0.87%) |
Feb 07, 2008 | 32.44 | 32.93 | 32.43 | 32.76 | 131,607 | +0.28(+0.88%) |
Feb 06, 2008 | 32.77 | 33.01 | 32.48 | 32.48 | 148,802 | -0.21(-0.63%) |
Feb 05, 2008 | 33.08 | 33.11 | 32.60 | 32.69 | 125,177 | -0.80(-2.38%) |
Feb 04, 2008 | 33.89 | 33.89 | 33.47 | 33.48 | 206,881 | -0.43(-1.28%) |
Feb 01, 2008 | 33.44 | 33.98 | 33.44 | 33.92 | 134,583 | +0.57(+1.70%) |
Jan 31, 2008 | 32.36 | 33.66 | 32.11 | 33.35 | 95,530 | +0.82(+2.51%) |
Jan 30, 2008 | 32.84 | 33.46 | 32.53 | 32.53 | 101,309 | -0.33(-0.99%) |
Jan 29, 2008 | 32.67 | 32.87 | 32.39 | 32.86 | 132,483 | +0.44(+1.36%) |
Jan 28, 2008 | 31.63 | 32.42 | 31.44 | 32.42 | 182,649 | +0.83(+2.62%) |
Jan 25, 2008 | 32.39 | 32.39 | 31.45 | 31.59 | 182,596 | -0.45(-1.42%) |
Jan 24, 2008 | 32.20 | 32.26 | 31.78 | 32.04 | 120,352 | -0.13(-0.41%) |
Jan 23, 2008 | 30.35 | 32.28 | 30.12 | 32.18 | 112,758 | +1.29(+4.19%) |
Jan 22, 2008 | 29.70 | 31.20 | 27.82 | 30.88 | 164,328 | +0.34(+1.13%) |
Jan 21, 2008 | 31.13 | 31.13 | 30.29 | 30.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.13 | 31.13 | 30.29 | 30.54 | 74,946 | -0.41(-1.33%) |
Jan 17, 2008 | 31.84 | 31.84 | 30.85 | 30.95 | 115,771 | -0.83(-2.63%) |
Jan 16, 2008 | 31.48 | 32.15 | 31.48 | 31.78 | 69,145 | +0.28(+0.90%) |
Jan 15, 2008 | 31.79 | 31.79 | 31.35 | 31.50 | 61,319 | -0.59(-1.85%) |
Jan 14, 2008 | 32.10 | 32.16 | 31.84 | 32.09 | 39,184 | +0.02(+0.08%) |
Jan 11, 2008 | 32.15 | 32.35 | 31.84 | 32.07 | 110,096 | -0.22(-0.69%) |
Jan 10, 2008 | 31.75 | 32.54 | 31.50 | 32.29 | 69,606 | +0.39(+1.21%) |
Jan 09, 2008 | 31.46 | 31.90 | 31.17 | 31.90 | 79,261 | +0.39(+1.25%) |
Jan 08, 2008 | 32.49 | 32.49 | 31.51 | 31.51 | 84,403 | -0.60(-1.88%) |
Jan 07, 2008 | 31.81 | 32.34 | 31.76 | 32.12 | 190,466 | +0.33(+1.05%) |
Jan 04, 2008 | 32.47 | 32.47 | 31.75 | 31.78 | 141,328 | -0.85(-2.61%) |
Jan 03, 2008 | 33.06 | 33.06 | 32.52 | 32.64 | 61,446 | -0.21(-0.63%) |
Jan 02, 2008 | 33.72 | 33.89 | 32.78 | 32.84 | 91,141 | -0.46(-1.38%) |
Jan 01, 2008 | 33.25 | 33.53 | 33.24 | 33.30 | 83,734 | +0.00(+0.00%) |
Dec 31, 2007 | 33.25 | 33.53 | 33.24 | 33.30 | 83,734 | -0.19(-0.56%) |
Dec 28, 2007 | 33.83 | 34.33 | 33.36 | 33.49 | 259,471 | -0.06(-0.18%) |
Dec 27, 2007 | 34.09 | 34.09 | 33.50 | 33.55 | 115,949 | -0.55(-1.61%) |
Dec 26, 2007 | 34.23 | 34.23 | 33.94 | 34.10 | 157,624 | -0.13(-0.37%) |
Dec 24, 2007 | 34.54 | 34.54 | 34.07 | 34.23 | 30,587 | +0.30(+0.87%) |
Dec 21, 2007 | 34.95 | 34.95 | 33.39 | 33.93 | 376,226 | -0.15(-0.44%) |
Dec 20, 2007 | 34.32 | 34.32 | 33.72 | 34.08 | 195,592 | +0.06(+0.18%) |
Dec 19, 2007 | 34.55 | 34.55 | 33.84 | 34.02 | 75,707 | -0.13(-0.39%) |
Dec 18, 2007 | 34.22 | 34.22 | 33.73 | 34.15 | 103,442 | +0.28(+0.82%) |
Dec 17, 2007 | 34.04 | 34.23 | 33.82 | 33.88 | 52,675 | -0.33(-0.96%) |
Dec 14, 2007 | 34.89 | 34.89 | 34.17 | 34.20 | 116,561 | -0.62(-1.77%) |
Dec 13, 2007 | 34.78 | 34.83 | 34.28 | 34.82 | 44,855 | +0.13(+0.37%) |
Dec 12, 2007 | 36.25 | 36.25 | 34.32 | 34.69 | 77,988 | -0.22(-0.62%) |
Dec 11, 2007 | 36.14 | 36.14 | 34.84 | 34.91 | 141,585 | -1.08(-3.01%) |
Dec 10, 2007 | 35.69 | 36.07 | 35.47 | 35.99 | 69,404 | +0.52(+1.47%) |
Dec 07, 2007 | 35.88 | 35.88 | 35.47 | 35.47 | 270,823 | -0.08(-0.22%) |
Dec 06, 2007 | 35.29 | 35.59 | 35.10 | 35.55 | 69,936 | +0.34(+0.96%) |
Dec 05, 2007 | 35.22 | 35.23 | 34.90 | 35.21 | 59,084 | +0.50(+1.45%) |
Dec 04, 2007 | 34.77 | 34.90 | 34.63 | 34.71 | 63,323 | -0.24(-0.69%) |