Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.36 | 31.47 | 29.61 | 29.90 | 521,226 | -1.71(-5.42%) |
Feb 28, 2008 | 32.53 | 32.73 | 31.60 | 31.62 | 250,276 | -1.31(-3.97%) |
Feb 27, 2008 | 32.52 | 33.37 | 32.41 | 32.92 | 396,152 | +0.06(+0.18%) |
Feb 26, 2008 | 32.67 | 33.18 | 32.51 | 32.86 | 307,250 | -0.01(-0.03%) |
Feb 25, 2008 | 31.97 | 32.94 | 31.66 | 32.87 | 420,104 | +0.98(+3.06%) |
Feb 22, 2008 | 32.91 | 32.93 | 31.29 | 31.90 | 379,418 | -0.90(-2.74%) |
Feb 21, 2008 | 32.98 | 33.86 | 32.65 | 32.79 | 403,799 | -0.09(-0.27%) |
Feb 20, 2008 | 32.57 | 33.01 | 32.46 | 32.88 | 539,532 | +0.15(+0.46%) |
Feb 19, 2008 | 32.33 | 33.42 | 32.33 | 32.73 | 541,483 | +0.51(+1.58%) |
Feb 18, 2008 | 31.97 | 32.31 | 31.55 | 32.23 | 473,398 | +0.00(+0.00%) |
Feb 15, 2008 | 31.97 | 32.31 | 31.55 | 32.23 | 473,398 | -0.04(-0.12%) |
Feb 14, 2008 | 33.47 | 34.01 | 32.10 | 32.27 | 636,542 | -1.20(-3.58%) |
Feb 13, 2008 | 33.93 | 34.38 | 33.22 | 33.46 | 599,248 | -0.01(-0.03%) |
Feb 12, 2008 | 33.19 | 34.42 | 33.03 | 33.47 | 866,038 | +0.38(+1.14%) |
Feb 11, 2008 | 32.58 | 33.30 | 32.50 | 33.09 | 612,951 | +0.44(+1.34%) |
Feb 08, 2008 | 32.63 | 33.46 | 32.02 | 32.65 | 722,840 | -0.12(-0.36%) |
Feb 07, 2008 | 30.92 | 33.40 | 30.92 | 32.77 | 2,607,490 | +4.80(+17.14%) |
Feb 06, 2008 | 28.73 | 29.23 | 27.84 | 27.98 | 346,865 | -0.19(-0.67%) |
Feb 05, 2008 | 28.35 | 28.77 | 27.97 | 28.17 | 311,309 | -0.66(-2.28%) |
Feb 04, 2008 | 29.95 | 30.18 | 28.75 | 28.83 | 367,274 | -1.27(-4.21%) |
Feb 01, 2008 | 29.22 | 30.19 | 28.80 | 30.09 | 390,794 | +1.05(+3.60%) |
Jan 31, 2008 | 28.20 | 29.62 | 27.90 | 29.04 | 602,369 | +0.31(+1.08%) |
Jan 30, 2008 | 28.02 | 29.40 | 27.94 | 28.74 | 609,590 | +0.85(+3.04%) |
Jan 29, 2008 | 27.38 | 28.29 | 27.32 | 27.89 | 482,689 | +0.63(+2.30%) |
Jan 28, 2008 | 26.49 | 27.55 | 26.47 | 27.26 | 589,751 | +0.53(+1.98%) |
Jan 25, 2008 | 26.42 | 27.12 | 26.37 | 26.73 | 414,220 | +0.52(+1.98%) |
Jan 24, 2008 | 26.51 | 27.44 | 25.81 | 26.21 | 612,508 | -0.20(-0.76%) |
Jan 23, 2008 | 23.94 | 26.76 | 23.80 | 26.41 | 902,208 | +2.04(+8.39%) |
Jan 22, 2008 | 23.45 | 25.20 | 22.71 | 24.37 | 863,984 | +0.44(+1.83%) |
Jan 21, 2008 | 23.44 | 24.11 | 23.06 | 23.93 | 482,495 | +0.00(+0.00%) |
Jan 18, 2008 | 23.44 | 24.11 | 23.06 | 23.93 | 482,495 | +0.88(+3.81%) |
Jan 17, 2008 | 24.30 | 24.74 | 22.94 | 23.05 | 313,456 | -1.12(-4.62%) |
Jan 16, 2008 | 23.82 | 24.73 | 23.20 | 24.17 | 421,397 | +0.24(+1.00%) |
Jan 15, 2008 | 23.32 | 24.07 | 23.05 | 23.93 | 421,385 | +0.34(+1.44%) |
Jan 14, 2008 | 22.71 | 23.88 | 22.65 | 23.59 | 317,221 | +0.89(+3.91%) |
Jan 11, 2008 | 23.54 | 23.54 | 22.65 | 22.70 | 203,429 | -1.06(-4.45%) |
Jan 10, 2008 | 22.86 | 24.10 | 22.76 | 23.76 | 368,107 | +0.59(+2.54%) |
Jan 09, 2008 | 23.05 | 23.39 | 22.56 | 23.17 | 468,255 | +0.03(+0.13%) |
Jan 08, 2008 | 24.25 | 24.49 | 23.12 | 23.14 | 505,812 | -1.04(-4.29%) |
Jan 07, 2008 | 23.48 | 24.63 | 22.82 | 24.18 | 536,952 | +0.76(+3.24%) |
Jan 04, 2008 | 24.38 | 24.84 | 23.19 | 23.42 | 570,280 | -1.45(-5.81%) |
Jan 03, 2008 | 25.69 | 25.96 | 24.70 | 24.87 | 369,054 | -0.83(-3.22%) |
Jan 02, 2008 | 26.40 | 26.82 | 24.87 | 25.69 | 564,415 | -0.81(-3.05%) |
Jan 01, 2008 | 26.76 | 27.06 | 25.53 | 26.50 | 268,631 | +0.00(+0.00%) |
Dec 31, 2007 | 26.76 | 27.06 | 25.53 | 26.50 | 268,631 | -0.39(-1.45%) |
Dec 28, 2007 | 27.54 | 28.40 | 26.84 | 26.89 | 150,268 | -0.48(-1.75%) |
Dec 27, 2007 | 28.13 | 28.54 | 27.31 | 27.37 | 211,640 | -0.66(-2.35%) |
Dec 26, 2007 | 27.92 | 28.48 | 27.27 | 28.03 | 251,109 | -0.08(-0.28%) |
Dec 24, 2007 | 27.92 | 28.16 | 27.25 | 28.11 | 87,488 | +0.36(+1.29%) |
Dec 21, 2007 | 27.57 | 27.94 | 27.26 | 27.75 | 678,053 | +0.60(+2.20%) |
Dec 20, 2007 | 26.84 | 27.20 | 26.44 | 27.15 | 302,287 | +0.64(+2.41%) |
Dec 19, 2007 | 26.30 | 26.80 | 26.14 | 26.51 | 347,481 | +0.21(+0.80%) |
Dec 18, 2007 | 26.56 | 26.56 | 25.65 | 26.30 | 528,693 | -0.01(-0.04%) |
Dec 17, 2007 | 26.89 | 27.19 | 26.31 | 26.31 | 451,822 | -0.78(-2.87%) |
Dec 14, 2007 | 26.65 | 28.11 | 26.37 | 27.09 | 1,403,907 | -1.55(-5.40%) |
Dec 13, 2007 | 28.07 | 28.67 | 27.75 | 28.64 | 814,330 | +0.30(+1.06%) |
Dec 12, 2007 | 28.44 | 28.69 | 28.07 | 28.34 | 525,361 | +0.01(+0.04%) |
Dec 11, 2007 | 28.13 | 28.85 | 27.83 | 28.33 | 865,723 | +0.28(+1.00%) |
Dec 10, 2007 | 27.65 | 28.34 | 27.38 | 28.05 | 357,234 | +0.33(+1.19%) |
Dec 07, 2007 | 26.62 | 28.01 | 26.47 | 27.72 | 682,624 | +1.13(+4.24%) |
Dec 06, 2007 | 26.36 | 26.76 | 26.24 | 26.59 | 735,458 | +0.25(+0.95%) |
Dec 05, 2007 | 26.03 | 26.49 | 25.87 | 26.34 | 392,543 | +0.85(+3.32%) |
Dec 04, 2007 | 25.68 | 26.26 | 25.48 | 25.50 | 281,630 | -0.38(-1.46%) |