Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.58 | 30.77 | 29.58 | 29.70 | 353,786 | -1.32(-4.25%) |
Feb 28, 2008 | 31.13 | 31.41 | 30.79 | 31.02 | 444,536 | -0.29(-0.94%) |
Feb 27, 2008 | 30.84 | 31.62 | 30.77 | 31.31 | 315,286 | +0.11(+0.35%) |
Feb 26, 2008 | 30.47 | 31.57 | 30.45 | 31.21 | 552,189 | +0.47(+1.54%) |
Feb 25, 2008 | 30.72 | 31.10 | 30.00 | 30.73 | 411,471 | +0.01(+0.03%) |
Feb 22, 2008 | 30.47 | 30.83 | 29.74 | 30.72 | 513,347 | +0.24(+0.79%) |
Feb 21, 2008 | 31.30 | 31.30 | 30.38 | 30.48 | 422,125 | -0.33(-1.06%) |
Feb 20, 2008 | 30.25 | 30.90 | 30.22 | 30.81 | 282,252 | +0.47(+1.56%) |
Feb 19, 2008 | 31.15 | 31.15 | 30.30 | 30.34 | 259,378 | -0.57(-1.83%) |
Feb 18, 2008 | 30.75 | 31.30 | 30.50 | 30.90 | 232,982 | +0.00(+0.00%) |
Feb 15, 2008 | 30.75 | 31.30 | 30.50 | 30.90 | 232,982 | -0.02(-0.05%) |
Feb 14, 2008 | 31.66 | 31.66 | 30.79 | 30.92 | 369,130 | -0.61(-1.94%) |
Feb 13, 2008 | 31.57 | 31.69 | 30.94 | 31.53 | 770,205 | +0.24(+0.77%) |
Feb 12, 2008 | 31.28 | 31.74 | 30.93 | 31.29 | 178,523 | +0.23(+0.75%) |
Feb 11, 2008 | 31.25 | 31.48 | 30.58 | 31.06 | 186,254 | -0.23(-0.74%) |
Feb 08, 2008 | 31.80 | 32.21 | 30.89 | 31.29 | 224,240 | -0.62(-1.95%) |
Feb 07, 2008 | 31.27 | 32.49 | 31.12 | 31.91 | 271,436 | +0.53(+1.68%) |
Feb 06, 2008 | 32.18 | 32.35 | 31.28 | 31.38 | 228,992 | -0.47(-1.46%) |
Feb 05, 2008 | 32.03 | 32.74 | 31.80 | 31.85 | 240,488 | -0.81(-2.47%) |
Feb 04, 2008 | 33.18 | 33.18 | 32.48 | 32.66 | 341,572 | -0.64(-1.91%) |
Feb 01, 2008 | 32.88 | 33.44 | 32.21 | 33.29 | 589,166 | +0.61(+1.85%) |
Jan 31, 2008 | 31.12 | 33.32 | 30.83 | 32.69 | 1,159,100 | +1.24(+3.95%) |
Jan 30, 2008 | 31.85 | 32.31 | 31.35 | 31.45 | 328,159 | -0.70(-2.17%) |
Jan 29, 2008 | 32.39 | 32.66 | 31.51 | 32.14 | 296,056 | -0.12(-0.36%) |
Jan 28, 2008 | 31.26 | 32.47 | 30.94 | 32.26 | 299,930 | +0.87(+2.77%) |
Jan 25, 2008 | 32.42 | 32.65 | 31.16 | 31.39 | 479,544 | -1.02(-3.14%) |
Jan 24, 2008 | 31.52 | 32.84 | 31.18 | 32.41 | 815,674 | +0.94(+2.98%) |
Jan 23, 2008 | 29.04 | 34.53 | 28.87 | 31.47 | 1,585,029 | +1.82(+6.15%) |
Jan 22, 2008 | 28.68 | 30.84 | 27.99 | 29.65 | 461,526 | +1.27(+4.48%) |
Jan 21, 2008 | 28.63 | 29.58 | 27.75 | 28.37 | 557,525 | +0.00(+0.00%) |
Jan 18, 2008 | 28.63 | 29.58 | 27.75 | 28.37 | 557,525 | -0.43(-1.51%) |
Jan 17, 2008 | 29.57 | 29.66 | 28.59 | 28.81 | 405,447 | -0.60(-2.03%) |
Jan 16, 2008 | 28.74 | 29.73 | 28.73 | 29.41 | 380,032 | +0.63(+2.18%) |
Jan 15, 2008 | 28.75 | 29.27 | 28.35 | 28.78 | 297,386 | -0.24(-0.83%) |
Jan 14, 2008 | 30.20 | 30.20 | 29.02 | 29.02 | 254,370 | -0.81(-2.73%) |
Jan 11, 2008 | 30.13 | 30.74 | 29.50 | 29.83 | 321,623 | -0.50(-1.64%) |
Jan 10, 2008 | 29.13 | 30.72 | 29.10 | 30.33 | 381,760 | +0.84(+2.84%) |
Jan 09, 2008 | 28.40 | 29.51 | 28.13 | 29.49 | 425,046 | +0.68(+2.34%) |
Jan 08, 2008 | 29.87 | 30.29 | 28.71 | 28.82 | 404,793 | -1.03(-3.46%) |
Jan 07, 2008 | 28.61 | 30.14 | 28.38 | 29.85 | 445,828 | +1.44(+5.05%) |
Jan 04, 2008 | 28.61 | 29.27 | 28.10 | 28.41 | 282,996 | -0.53(-1.82%) |
Jan 03, 2008 | 29.12 | 29.93 | 28.94 | 28.94 | 294,263 | -0.10(-0.35%) |
Jan 02, 2008 | 29.73 | 30.03 | 28.96 | 29.04 | 235,816 | -0.72(-2.42%) |
Jan 01, 2008 | 29.86 | 30.31 | 29.54 | 29.76 | 280,347 | +0.00(+0.00%) |
Dec 31, 2007 | 29.86 | 30.31 | 29.54 | 29.76 | 280,347 | -0.23(-0.75%) |
Dec 28, 2007 | 30.45 | 30.80 | 29.88 | 29.99 | 105,672 | -0.05(-0.15%) |
Dec 27, 2007 | 31.10 | 31.10 | 29.96 | 30.03 | 191,123 | -1.04(-3.35%) |
Dec 26, 2007 | 30.41 | 31.31 | 30.24 | 31.07 | 276,957 | +0.40(+1.32%) |
Dec 24, 2007 | 30.65 | 31.03 | 30.46 | 30.67 | 127,739 | +0.02(+0.08%) |
Dec 21, 2007 | 30.45 | 30.65 | 29.79 | 30.65 | 900,264 | +0.43(+1.44%) |
Dec 20, 2007 | 30.26 | 30.26 | 29.54 | 30.21 | 3,460,709 | +0.24(+0.80%) |
Dec 19, 2007 | 29.47 | 30.10 | 29.20 | 29.97 | 425,647 | +0.52(+1.76%) |
Dec 18, 2007 | 28.65 | 29.69 | 28.57 | 29.45 | 541,517 | +1.20(+4.26%) |
Dec 17, 2007 | 28.43 | 28.77 | 28.11 | 28.25 | 261,525 | -0.41(-1.43%) |
Dec 14, 2007 | 28.85 | 29.26 | 28.42 | 28.66 | 273,313 | -0.61(-2.07%) |
Dec 13, 2007 | 28.20 | 29.41 | 28.20 | 29.27 | 591,558 | +1.45(+5.22%) |
Dec 12, 2007 | 28.40 | 28.47 | 27.12 | 27.81 | 156,798 | +0.17(+0.62%) |
Dec 11, 2007 | 29.25 | 29.46 | 27.50 | 27.64 | 383,618 | -1.52(-5.21%) |
Dec 10, 2007 | 28.63 | 29.34 | 28.37 | 29.16 | 225,653 | +0.51(+1.79%) |
Dec 07, 2007 | 29.20 | 29.20 | 28.50 | 28.65 | 268,319 | -0.53(-1.81%) |
Dec 06, 2007 | 28.82 | 29.37 | 28.33 | 29.18 | 390,337 | +0.25(+0.86%) |
Dec 05, 2007 | 29.07 | 29.31 | 28.48 | 28.93 | 147,622 | +0.29(+1.03%) |
Dec 04, 2007 | 28.63 | 28.80 | 28.32 | 28.64 | 258,234 | -0.19(-0.65%) |