Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.39 | 33.73 | 32.91 | 33.42 | 761,937 | -0.33(-0.99%) |
Feb 28, 2008 | 34.46 | 34.56 | 33.54 | 33.75 | 593,627 | -0.70(-2.02%) |
Feb 27, 2008 | 34.17 | 34.98 | 33.93 | 34.45 | 719,288 | +0.03(+0.09%) |
Feb 26, 2008 | 34.55 | 35.14 | 34.30 | 34.42 | 951,632 | -0.23(-0.65%) |
Feb 25, 2008 | 33.33 | 34.81 | 33.31 | 34.65 | 1,193,078 | +0.99(+2.95%) |
Feb 22, 2008 | 33.33 | 33.73 | 32.79 | 33.66 | 879,906 | +0.33(+1.00%) |
Feb 21, 2008 | 32.74 | 33.64 | 32.74 | 33.32 | 1,070,489 | +0.51(+1.56%) |
Feb 20, 2008 | 32.89 | 32.97 | 32.52 | 32.81 | 1,041,258 | -0.13(-0.39%) |
Feb 19, 2008 | 33.61 | 33.67 | 32.77 | 32.94 | 631,292 | -0.35(-1.06%) |
Feb 18, 2008 | 33.33 | 33.68 | 32.96 | 33.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.33 | 33.68 | 32.96 | 33.29 | 767,368 | -0.36(-1.08%) |
Feb 14, 2008 | 33.99 | 34.25 | 33.29 | 33.66 | 816,099 | -0.39(-1.15%) |
Feb 13, 2008 | 34.03 | 34.16 | 33.15 | 34.05 | 679,169 | +0.42(+1.26%) |
Feb 12, 2008 | 34.67 | 34.67 | 33.19 | 33.63 | 798,098 | -0.61(-1.78%) |
Feb 11, 2008 | 35.34 | 35.35 | 34.14 | 34.24 | 949,188 | -1.33(-3.73%) |
Feb 08, 2008 | 35.62 | 35.75 | 34.70 | 35.56 | 726,972 | +0.10(+0.28%) |
Feb 07, 2008 | 35.01 | 36.19 | 34.73 | 35.46 | 644,515 | +0.08(+0.22%) |
Feb 06, 2008 | 35.86 | 36.52 | 34.86 | 35.38 | 1,153,414 | -0.42(-1.18%) |
Feb 05, 2008 | 36.33 | 36.79 | 35.43 | 35.81 | 648,242 | -0.97(-2.64%) |
Feb 04, 2008 | 37.59 | 37.59 | 36.29 | 36.78 | 1,153,393 | -0.79(-2.09%) |
Feb 01, 2008 | 36.30 | 37.56 | 35.50 | 37.56 | 1,035,571 | +1.71(+4.77%) |
Jan 31, 2008 | 34.67 | 36.99 | 33.84 | 35.86 | 2,638,929 | +1.52(+4.43%) |
Jan 30, 2008 | 33.86 | 35.09 | 32.98 | 34.33 | 2,430,909 | +0.96(+2.88%) |
Jan 29, 2008 | 32.07 | 34.03 | 32.07 | 33.37 | 3,361,498 | +0.72(+2.20%) |
Jan 28, 2008 | 32.06 | 32.65 | 31.58 | 32.65 | 1,152,212 | +0.44(+1.37%) |
Jan 25, 2008 | 32.66 | 33.46 | 32.01 | 32.21 | 1,912,200 | -0.11(-0.33%) |
Jan 24, 2008 | 33.39 | 33.78 | 32.02 | 32.32 | 1,983,015 | -1.13(-3.38%) |
Jan 23, 2008 | 30.54 | 34.10 | 30.50 | 33.45 | 2,848,755 | +2.51(+8.13%) |
Jan 22, 2008 | 29.18 | 31.42 | 29.18 | 30.94 | 1,803,130 | +0.25(+0.80%) |
Jan 21, 2008 | 30.65 | 31.28 | 30.36 | 30.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.65 | 31.28 | 30.36 | 30.69 | 2,466,832 | +0.10(+0.32%) |
Jan 17, 2008 | 30.79 | 31.48 | 30.07 | 30.59 | 2,334,662 | -0.15(-0.48%) |
Jan 16, 2008 | 30.57 | 31.50 | 30.46 | 30.74 | 3,854,765 | +0.10(+0.32%) |
Jan 15, 2008 | 31.92 | 31.92 | 30.46 | 30.64 | 2,348,864 | -1.48(-4.62%) |
Jan 14, 2008 | 31.91 | 32.23 | 31.61 | 32.12 | 879,031 | +0.34(+1.08%) |
Jan 11, 2008 | 32.47 | 32.48 | 31.34 | 31.78 | 970,386 | -0.61(-1.88%) |
Jan 10, 2008 | 30.54 | 32.55 | 29.95 | 32.39 | 2,643,193 | +1.90(+6.22%) |
Jan 09, 2008 | 31.22 | 31.22 | 29.70 | 30.49 | 3,152,467 | -0.87(-2.79%) |
Jan 08, 2008 | 33.40 | 33.59 | 31.18 | 31.37 | 2,652,154 | -1.96(-5.89%) |
Jan 07, 2008 | 34.37 | 34.54 | 33.07 | 33.33 | 1,611,268 | -1.02(-2.97%) |
Jan 04, 2008 | 35.57 | 35.57 | 33.96 | 34.35 | 1,336,295 | -1.30(-3.64%) |
Jan 03, 2008 | 35.81 | 36.01 | 35.58 | 35.65 | 901,758 | +0.05(+0.14%) |
Jan 02, 2008 | 35.30 | 35.94 | 35.00 | 35.60 | 1,187,987 | +0.45(+1.29%) |
Jan 01, 2008 | 35.61 | 35.82 | 34.93 | 35.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.61 | 35.82 | 34.93 | 35.15 | 1,369,153 | -0.62(-1.73%) |
Dec 28, 2007 | 36.12 | 36.54 | 35.65 | 35.77 | 1,004,703 | -0.52(-1.43%) |
Dec 27, 2007 | 35.65 | 36.32 | 35.46 | 36.29 | 869,730 | +0.70(+1.96%) |
Dec 26, 2007 | 35.36 | 35.69 | 34.97 | 35.59 | 592,211 | +0.06(+0.17%) |
Dec 24, 2007 | 35.02 | 35.73 | 34.89 | 35.53 | 304,524 | +0.38(+1.09%) |
Dec 21, 2007 | 34.85 | 35.94 | 34.72 | 35.15 | 963,769 | +0.54(+1.56%) |
Dec 20, 2007 | 34.98 | 35.21 | 34.37 | 34.61 | 888,241 | -0.47(-1.34%) |
Dec 19, 2007 | 35.06 | 35.65 | 34.63 | 35.08 | 579,524 | -0.03(-0.08%) |
Dec 18, 2007 | 35.11 | 35.46 | 34.42 | 35.11 | 1,563,638 | +0.48(+1.39%) |
Dec 17, 2007 | 35.50 | 35.74 | 34.37 | 34.63 | 2,430,336 | -1.27(-3.53%) |
Dec 14, 2007 | 35.61 | 36.38 | 35.61 | 35.90 | 879,387 | -0.14(-0.38%) |
Dec 13, 2007 | 35.18 | 36.03 | 35.18 | 36.03 | 636,710 | +0.24(+0.66%) |
Dec 12, 2007 | 36.91 | 36.91 | 35.35 | 35.80 | 961,964 | +0.11(+0.30%) |
Dec 11, 2007 | 37.02 | 37.02 | 35.43 | 35.69 | 1,088,583 | -1.36(-3.66%) |
Dec 10, 2007 | 37.32 | 37.95 | 37.02 | 37.04 | 1,042,638 | -0.41(-1.10%) |
Dec 07, 2007 | 36.68 | 37.61 | 36.68 | 37.46 | 4,206,675 | +0.58(+1.57%) |
Dec 06, 2007 | 35.98 | 36.99 | 35.98 | 36.88 | 1,576,092 | +0.58(+1.60%) |
Dec 05, 2007 | 35.62 | 36.34 | 35.59 | 36.30 | 588,194 | +0.65(+1.82%) |
Dec 04, 2007 | 35.90 | 36.03 | 35.46 | 35.65 | 451,133 | -0.29(-0.82%) |