Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.96 | 32.42 | 31.04 | 31.12 | 1,433,284 | -1.02(-3.16%) |
Feb 28, 2008 | 31.92 | 32.55 | 31.81 | 32.14 | 651,014 | -0.22(-0.69%) |
Feb 27, 2008 | 31.99 | 32.97 | 31.89 | 32.36 | 1,012,496 | +0.00(+0.00%) |
Feb 26, 2008 | 31.87 | 32.45 | 31.72 | 32.36 | 1,105,777 | +0.40(+1.24%) |
Feb 25, 2008 | 31.58 | 32.25 | 31.21 | 31.97 | 607,920 | +0.34(+1.07%) |
Feb 22, 2008 | 31.64 | 31.82 | 31.25 | 31.63 | 373,394 | +0.06(+0.18%) |
Feb 21, 2008 | 31.83 | 32.47 | 31.36 | 31.57 | 658,094 | -0.28(-0.88%) |
Feb 20, 2008 | 32.30 | 32.32 | 31.53 | 31.85 | 606,766 | -0.69(-2.13%) |
Feb 19, 2008 | 31.83 | 33.12 | 31.47 | 32.54 | 1,399,838 | +0.92(+2.90%) |
Feb 18, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 703,009 | -0.17(-0.55%) |
Feb 14, 2008 | 31.33 | 32.67 | 30.70 | 31.80 | 1,699,807 | +0.77(+2.48%) |
Feb 13, 2008 | 31.21 | 31.28 | 30.81 | 31.03 | 487,517 | +0.17(+0.54%) |
Feb 12, 2008 | 30.39 | 30.92 | 30.25 | 30.87 | 615,353 | +0.76(+2.53%) |
Feb 11, 2008 | 29.31 | 30.35 | 28.96 | 30.11 | 619,344 | +0.79(+2.71%) |
Feb 08, 2008 | 29.97 | 30.59 | 29.23 | 29.31 | 640,341 | -0.87(-2.88%) |
Feb 07, 2008 | 30.30 | 30.90 | 29.82 | 30.18 | 731,457 | -0.51(-1.67%) |
Feb 06, 2008 | 33.01 | 33.01 | 30.07 | 30.69 | 1,420,675 | +1.46(+4.98%) |
Feb 05, 2008 | 29.78 | 30.23 | 29.00 | 29.24 | 527,912 | -0.99(-3.28%) |
Feb 04, 2008 | 30.26 | 30.58 | 29.51 | 30.23 | 711,381 | -0.22(-0.73%) |
Feb 01, 2008 | 30.79 | 31.28 | 29.92 | 30.45 | 777,759 | -0.26(-0.83%) |
Jan 31, 2008 | 29.19 | 30.91 | 29.19 | 30.71 | 697,751 | +1.16(+3.92%) |
Jan 30, 2008 | 29.77 | 30.14 | 29.47 | 29.55 | 616,199 | -0.06(-0.20%) |
Jan 29, 2008 | 29.33 | 29.80 | 29.02 | 29.61 | 818,653 | +0.62(+2.14%) |
Jan 28, 2008 | 29.68 | 29.75 | 28.71 | 28.99 | 630,350 | -0.52(-1.77%) |
Jan 25, 2008 | 29.19 | 29.96 | 28.93 | 29.51 | 721,298 | +0.76(+2.65%) |
Jan 24, 2008 | 29.16 | 29.80 | 28.41 | 28.75 | 748,026 | -0.05(-0.17%) |
Jan 23, 2008 | 26.67 | 29.09 | 26.43 | 28.80 | 825,712 | +1.12(+4.03%) |
Jan 22, 2008 | 26.99 | 28.64 | 21.92 | 27.68 | 711,193 | -0.02(-0.09%) |
Jan 21, 2008 | 27.53 | 28.58 | 27.32 | 27.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.53 | 28.58 | 27.32 | 27.71 | 803,539 | +0.35(+1.27%) |
Jan 17, 2008 | 29.11 | 29.52 | 27.16 | 27.36 | 904,042 | -1.64(-5.65%) |
Jan 16, 2008 | 28.67 | 29.17 | 28.58 | 29.00 | 1,008,303 | +0.21(+0.72%) |
Jan 15, 2008 | 28.73 | 29.40 | 28.55 | 28.79 | 577,411 | -0.50(-1.72%) |
Jan 14, 2008 | 28.93 | 29.87 | 28.87 | 29.30 | 547,625 | +0.49(+1.69%) |
Jan 11, 2008 | 29.60 | 29.88 | 28.67 | 28.81 | 814,351 | -0.93(-3.14%) |
Jan 10, 2008 | 30.18 | 30.27 | 29.39 | 29.74 | 981,324 | -0.51(-1.69%) |
Jan 09, 2008 | 29.77 | 30.36 | 29.61 | 30.25 | 623,117 | +0.18(+0.61%) |
Jan 08, 2008 | 32.58 | 32.64 | 30.04 | 30.07 | 1,081,947 | -2.16(-6.70%) |
Jan 07, 2008 | 31.48 | 32.37 | 31.06 | 32.23 | 1,137,702 | +0.68(+2.15%) |
Jan 04, 2008 | 33.09 | 33.09 | 31.42 | 31.55 | 1,144,474 | -1.36(-4.14%) |
Jan 03, 2008 | 33.44 | 33.69 | 32.90 | 32.92 | 969,108 | -0.61(-1.82%) |
Jan 02, 2008 | 34.24 | 34.91 | 32.98 | 33.53 | 1,171,445 | -0.72(-2.10%) |
Jan 01, 2008 | 34.16 | 34.67 | 33.87 | 34.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.16 | 34.67 | 33.87 | 34.25 | 605,564 | +0.34(+1.00%) |
Dec 28, 2007 | 33.86 | 34.13 | 33.16 | 33.91 | 567,339 | +0.62(+1.86%) |
Dec 27, 2007 | 34.13 | 34.38 | 33.16 | 33.29 | 738,593 | -1.03(-2.99%) |
Dec 26, 2007 | 32.68 | 34.69 | 32.05 | 34.31 | 1,158,988 | +1.49(+4.53%) |
Dec 24, 2007 | 32.13 | 32.90 | 31.97 | 32.83 | 493,201 | +0.67(+2.08%) |
Dec 21, 2007 | 31.49 | 32.20 | 31.30 | 32.16 | 850,609 | +0.86(+2.75%) |
Dec 20, 2007 | 30.06 | 31.40 | 30.06 | 31.30 | 901,986 | +1.06(+3.50%) |
Dec 19, 2007 | 29.85 | 30.54 | 29.78 | 30.24 | 790,797 | +0.14(+0.47%) |
Dec 18, 2007 | 29.54 | 30.42 | 28.98 | 30.10 | 699,784 | +0.66(+2.25%) |
Dec 17, 2007 | 29.43 | 30.89 | 29.30 | 29.44 | 1,188,256 | +0.73(+2.53%) |
Dec 14, 2007 | 28.67 | 29.19 | 28.67 | 28.71 | 420,878 | -0.63(-2.14%) |
Dec 13, 2007 | 28.66 | 29.55 | 28.19 | 29.34 | 640,867 | +0.45(+1.57%) |
Dec 12, 2007 | 29.31 | 29.99 | 28.50 | 28.88 | 619,274 | +0.09(+0.32%) |
Dec 11, 2007 | 30.06 | 30.18 | 28.71 | 28.79 | 716,944 | -1.23(-4.10%) |
Dec 10, 2007 | 29.06 | 30.18 | 29.06 | 30.02 | 903,455 | +0.76(+2.60%) |
Dec 07, 2007 | 28.82 | 29.37 | 28.74 | 29.26 | 468,759 | +0.27(+0.94%) |
Dec 06, 2007 | 28.01 | 29.07 | 28.01 | 28.99 | 625,633 | +0.98(+3.48%) |
Dec 05, 2007 | 28.15 | 28.53 | 27.74 | 28.01 | 562,985 | +0.10(+0.36%) |
Dec 04, 2007 | 27.05 | 27.95 | 26.95 | 27.91 | 1,049,172 | +0.73(+2.68%) |