Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.11 | 35.28 | 34.15 | 34.17 | 387,621 | -1.40(-3.93%) |
Feb 28, 2008 | 35.26 | 36.26 | 35.06 | 35.57 | 462,319 | +0.30(+0.84%) |
Feb 27, 2008 | 36.22 | 36.44 | 35.22 | 35.27 | 472,048 | -1.17(-3.22%) |
Feb 26, 2008 | 35.89 | 36.80 | 35.62 | 36.45 | 550,633 | +0.35(+0.97%) |
Feb 25, 2008 | 35.02 | 36.48 | 34.90 | 36.10 | 489,992 | +0.99(+2.82%) |
Feb 22, 2008 | 34.98 | 35.28 | 34.47 | 35.11 | 272,397 | +0.17(+0.48%) |
Feb 21, 2008 | 36.04 | 36.12 | 34.77 | 34.94 | 306,231 | -0.86(-2.40%) |
Feb 20, 2008 | 35.58 | 35.97 | 35.17 | 35.80 | 407,685 | +0.23(+0.65%) |
Feb 19, 2008 | 35.39 | 36.21 | 35.12 | 35.57 | 218,566 | +0.92(+2.64%) |
Feb 18, 2008 | 34.73 | 35.03 | 33.91 | 34.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.73 | 35.03 | 33.91 | 34.65 | 263,209 | -0.15(-0.43%) |
Feb 14, 2008 | 35.28 | 36.07 | 34.52 | 34.80 | 441,359 | -0.48(-1.36%) |
Feb 13, 2008 | 33.88 | 36.08 | 33.82 | 35.28 | 703,586 | +1.89(+5.65%) |
Feb 12, 2008 | 32.16 | 33.65 | 31.45 | 33.40 | 453,780 | +1.31(+4.09%) |
Feb 11, 2008 | 31.55 | 32.17 | 30.97 | 32.08 | 221,809 | +0.44(+1.40%) |
Feb 08, 2008 | 31.25 | 31.97 | 31.25 | 31.64 | 199,758 | +0.48(+1.54%) |
Feb 07, 2008 | 31.38 | 31.84 | 30.90 | 31.16 | 254,238 | -0.34(-1.09%) |
Feb 06, 2008 | 32.36 | 32.36 | 31.28 | 31.50 | 228,511 | -0.60(-1.87%) |
Feb 05, 2008 | 32.39 | 33.25 | 32.02 | 32.10 | 221,809 | -0.86(-2.61%) |
Feb 04, 2008 | 33.30 | 33.30 | 31.49 | 32.96 | 533,229 | -0.20(-0.61%) |
Feb 01, 2008 | 31.69 | 33.21 | 31.35 | 33.17 | 552,038 | +1.39(+4.37%) |
Jan 31, 2008 | 31.44 | 32.02 | 30.07 | 31.78 | 770,253 | +0.18(+0.56%) |
Jan 30, 2008 | 32.25 | 32.86 | 31.44 | 31.60 | 319,535 | -0.84(-2.59%) |
Jan 29, 2008 | 33.03 | 33.13 | 32.20 | 32.44 | 122,915 | -0.38(-1.16%) |
Jan 28, 2008 | 32.03 | 33.09 | 31.59 | 32.82 | 139,353 | +0.79(+2.45%) |
Jan 25, 2008 | 33.16 | 33.88 | 31.65 | 32.04 | 336,606 | -0.70(-2.15%) |
Jan 24, 2008 | 32.86 | 33.64 | 32.15 | 32.74 | 465,029 | +0.21(+0.65%) |
Jan 23, 2008 | 30.68 | 32.80 | 30.38 | 32.53 | 488,478 | +1.17(+3.72%) |
Jan 22, 2008 | 29.74 | 32.15 | 29.74 | 31.36 | 390,761 | +0.65(+2.11%) |
Jan 21, 2008 | 31.91 | 32.15 | 29.16 | 30.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.91 | 32.15 | 29.16 | 30.71 | 1,024,583 | -1.58(-4.90%) |
Jan 17, 2008 | 32.64 | 33.30 | 31.98 | 32.30 | 239,074 | -0.24(-0.74%) |
Jan 16, 2008 | 32.99 | 33.82 | 31.97 | 32.54 | 268,074 | -0.69(-2.09%) |
Jan 15, 2008 | 32.95 | 34.20 | 32.95 | 33.23 | 306,069 | -0.50(-1.48%) |
Jan 14, 2008 | 32.93 | 33.89 | 32.82 | 33.73 | 183,652 | +1.12(+3.43%) |
Jan 11, 2008 | 32.38 | 32.99 | 32.25 | 32.61 | 291,206 | +0.11(+0.34%) |
Jan 10, 2008 | 33.07 | 33.07 | 32.06 | 32.50 | 432,810 | -0.71(-2.14%) |
Jan 09, 2008 | 33.55 | 33.86 | 32.59 | 33.21 | 250,780 | -0.40(-1.18%) |
Jan 08, 2008 | 34.65 | 35.04 | 33.59 | 33.61 | 240,834 | -0.65(-1.89%) |
Jan 07, 2008 | 34.59 | 34.68 | 33.49 | 34.26 | 499,504 | +0.70(+2.10%) |
Jan 04, 2008 | 34.51 | 34.57 | 33.52 | 33.55 | 178,490 | -1.21(-3.49%) |
Jan 03, 2008 | 34.49 | 35.67 | 34.36 | 34.77 | 203,866 | +0.41(+1.18%) |
Jan 02, 2008 | 34.33 | 34.79 | 33.94 | 34.36 | 219,215 | -0.06(-0.16%) |
Jan 01, 2008 | 34.47 | 34.88 | 34.20 | 34.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.47 | 34.88 | 34.20 | 34.41 | 170,032 | -0.28(-0.80%) |
Dec 28, 2007 | 35.70 | 35.96 | 34.38 | 34.69 | 202,687 | -0.71(-2.01%) |
Dec 27, 2007 | 34.57 | 35.57 | 34.05 | 35.40 | 486,965 | +0.86(+2.49%) |
Dec 26, 2007 | 34.80 | 34.95 | 33.95 | 34.54 | 157,340 | -0.29(-0.82%) |
Dec 24, 2007 | 34.20 | 34.91 | 34.08 | 34.83 | 111,985 | +0.89(+2.62%) |
Dec 21, 2007 | 34.71 | 35.77 | 33.94 | 33.94 | 526,960 | -0.24(-0.70%) |
Dec 20, 2007 | 34.76 | 35.02 | 33.07 | 34.18 | 634,514 | -0.31(-0.89%) |
Dec 19, 2007 | 34.90 | 35.27 | 33.65 | 34.49 | 363,413 | -0.38(-1.09%) |
Dec 18, 2007 | 35.31 | 35.39 | 34.03 | 34.87 | 225,377 | -0.08(-0.24%) |
Dec 17, 2007 | 36.82 | 36.82 | 34.94 | 34.95 | 289,909 | -1.63(-4.45%) |
Dec 14, 2007 | 36.92 | 37.26 | 36.38 | 36.58 | 241,374 | -0.68(-1.84%) |
Dec 13, 2007 | 36.54 | 37.27 | 36.42 | 37.26 | 207,217 | +0.26(+0.70%) |
Dec 12, 2007 | 36.59 | 37.84 | 36.40 | 37.00 | 272,470 | +0.79(+2.17%) |
Dec 11, 2007 | 37.94 | 38.05 | 36.16 | 36.22 | 232,078 | -1.40(-3.71%) |
Dec 10, 2007 | 37.17 | 37.79 | 37.01 | 37.62 | 124,807 | +0.60(+1.62%) |
Dec 07, 2007 | 37.56 | 37.82 | 36.73 | 37.01 | 166,988 | -0.52(-1.38%) |
Dec 06, 2007 | 36.56 | 37.70 | 36.37 | 37.53 | 194,786 | +1.05(+2.89%) |
Dec 05, 2007 | 36.51 | 37.23 | 35.96 | 36.48 | 177,815 | +0.38(+1.05%) |
Dec 04, 2007 | 36.94 | 36.94 | 36.00 | 36.10 | 181,490 | -1.18(-3.18%) |