Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.34 | 30.64 | 29.11 | 29.64 | 469,441 | -0.94(-3.07%) |
Feb 28, 2008 | 28.65 | 30.86 | 28.49 | 30.58 | 1,265,805 | +2.19(+7.71%) |
Feb 27, 2008 | 26.95 | 29.46 | 26.73 | 28.39 | 1,090,021 | +2.49(+9.63%) |
Feb 26, 2008 | 26.10 | 26.60 | 25.67 | 25.90 | 413,179 | -0.38(-1.45%) |
Feb 25, 2008 | 25.35 | 26.28 | 25.09 | 26.28 | 473,418 | +0.99(+3.92%) |
Feb 22, 2008 | 26.12 | 26.12 | 25.06 | 25.29 | 638,886 | -0.73(-2.81%) |
Feb 21, 2008 | 26.45 | 26.49 | 25.88 | 26.02 | 261,963 | -0.35(-1.33%) |
Feb 20, 2008 | 26.08 | 26.80 | 25.71 | 26.37 | 392,172 | +0.16(+0.62%) |
Feb 19, 2008 | 26.54 | 26.54 | 25.61 | 26.21 | 741,012 | -0.30(-1.15%) |
Feb 18, 2008 | 26.05 | 26.79 | 25.55 | 26.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.05 | 26.79 | 25.55 | 26.51 | 632,840 | +0.32(+1.24%) |
Feb 14, 2008 | 27.76 | 27.81 | 26.04 | 26.19 | 589,108 | -1.57(-5.64%) |
Feb 13, 2008 | 28.20 | 28.50 | 26.53 | 27.75 | 631,585 | -0.18(-0.65%) |
Feb 12, 2008 | 28.89 | 28.89 | 27.52 | 27.94 | 417,476 | +0.01(+0.05%) |
Feb 11, 2008 | 27.73 | 28.18 | 27.06 | 27.92 | 711,131 | +0.09(+0.33%) |
Feb 08, 2008 | 28.00 | 28.49 | 27.58 | 27.83 | 305,366 | -0.20(-0.72%) |
Feb 07, 2008 | 27.68 | 28.33 | 26.71 | 28.03 | 711,672 | +0.14(+0.51%) |
Feb 06, 2008 | 31.02 | 31.37 | 27.80 | 27.89 | 724,963 | -3.35(-10.73%) |
Feb 05, 2008 | 31.67 | 32.05 | 30.63 | 31.24 | 311,450 | -1.02(-3.15%) |
Feb 04, 2008 | 33.79 | 34.14 | 31.72 | 32.26 | 561,761 | -1.68(-4.94%) |
Feb 01, 2008 | 34.55 | 34.95 | 33.06 | 33.94 | 242,038 | -0.53(-1.54%) |
Jan 31, 2008 | 30.21 | 36.11 | 29.77 | 34.47 | 772,371 | +3.59(+11.64%) |
Jan 30, 2008 | 31.66 | 32.35 | 30.58 | 30.88 | 1,340,086 | -0.79(-2.49%) |
Jan 29, 2008 | 32.05 | 32.45 | 30.61 | 31.67 | 439,128 | -0.47(-1.47%) |
Jan 28, 2008 | 30.75 | 33.56 | 30.64 | 32.14 | 539,006 | +1.20(+3.89%) |
Jan 25, 2008 | 31.75 | 31.87 | 30.38 | 30.93 | 626,333 | -0.30(-0.97%) |
Jan 24, 2008 | 31.23 | 32.87 | 30.51 | 31.24 | 731,030 | +0.24(+0.77%) |
Jan 23, 2008 | 28.53 | 31.72 | 27.69 | 31.00 | 1,091,287 | +2.08(+7.21%) |
Jan 22, 2008 | 27.42 | 29.78 | 23.31 | 28.91 | 642,304 | +0.42(+1.48%) |
Jan 21, 2008 | 29.47 | 29.78 | 27.70 | 28.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.47 | 29.78 | 27.70 | 28.49 | 428,449 | -0.80(-2.74%) |
Jan 17, 2008 | 29.65 | 29.71 | 28.14 | 29.30 | 468,012 | -0.66(-2.20%) |
Jan 16, 2008 | 27.71 | 30.12 | 26.98 | 29.96 | 789,520 | +2.12(+7.60%) |
Jan 15, 2008 | 29.22 | 29.22 | 27.33 | 27.84 | 376,109 | -1.55(-5.27%) |
Jan 14, 2008 | 29.36 | 29.93 | 29.05 | 29.39 | 319,113 | +0.28(+0.96%) |
Jan 11, 2008 | 29.94 | 30.04 | 27.83 | 29.11 | 455,037 | -0.80(-2.68%) |
Jan 10, 2008 | 29.32 | 30.43 | 28.51 | 29.91 | 625,762 | -0.56(-1.85%) |
Jan 09, 2008 | 26.71 | 30.47 | 26.27 | 30.47 | 794,385 | +3.79(+14.19%) |
Jan 08, 2008 | 28.82 | 31.54 | 26.60 | 26.69 | 1,146,139 | -2.19(-7.58%) |
Jan 07, 2008 | 25.48 | 29.28 | 25.48 | 28.87 | 891,386 | +2.85(+10.95%) |
Jan 04, 2008 | 24.63 | 27.48 | 23.95 | 26.03 | 2,035,699 | +1.11(+4.47%) |
Jan 03, 2008 | 23.00 | 25.22 | 22.67 | 24.91 | 1,402,801 | +1.91(+8.30%) |
Jan 02, 2008 | 23.68 | 23.68 | 22.47 | 23.00 | 1,212,611 | -0.68(-2.87%) |
Jan 01, 2008 | 23.31 | 23.70 | 23.03 | 23.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.31 | 23.70 | 23.03 | 23.68 | 834,236 | +0.25(+1.05%) |
Dec 28, 2007 | 23.22 | 24.08 | 23.20 | 23.44 | 461,795 | +0.21(+0.92%) |
Dec 27, 2007 | 23.46 | 24.01 | 23.10 | 23.22 | 398,196 | -0.25(-1.08%) |
Dec 26, 2007 | 23.84 | 24.08 | 23.13 | 23.48 | 379,816 | -0.57(-2.37%) |
Dec 24, 2007 | 24.36 | 24.59 | 23.90 | 24.05 | 447,623 | -0.29(-1.20%) |
Dec 21, 2007 | 23.51 | 24.69 | 23.29 | 24.34 | 2,010,986 | +1.05(+4.50%) |
Dec 20, 2007 | 25.11 | 25.12 | 23.08 | 23.29 | 1,637,444 | -1.67(-6.69%) |
Dec 19, 2007 | 27.48 | 27.64 | 24.41 | 24.96 | 2,467,954 | -2.71(-9.80%) |
Dec 18, 2007 | 27.63 | 27.96 | 27.07 | 27.67 | 635,292 | +0.66(+2.44%) |
Dec 17, 2007 | 27.14 | 27.50 | 26.51 | 27.01 | 605,172 | -0.35(-1.28%) |
Dec 14, 2007 | 28.43 | 28.43 | 26.60 | 27.36 | 918,262 | -1.42(-4.95%) |
Dec 13, 2007 | 28.43 | 29.06 | 28.02 | 28.78 | 924,872 | +0.05(+0.16%) |
Dec 12, 2007 | 31.32 | 31.53 | 27.86 | 28.74 | 1,056,271 | -1.61(-5.29%) |
Dec 11, 2007 | 31.61 | 31.70 | 30.27 | 30.34 | 490,861 | -1.06(-3.36%) |
Dec 10, 2007 | 31.15 | 31.62 | 30.84 | 31.40 | 546,169 | +0.38(+1.23%) |
Dec 07, 2007 | 30.39 | 31.03 | 29.98 | 31.02 | 741,835 | +0.76(+2.52%) |
Dec 06, 2007 | 29.05 | 30.64 | 28.94 | 30.25 | 520,992 | +1.17(+4.01%) |
Dec 05, 2007 | 30.48 | 30.56 | 28.23 | 29.09 | 1,385,664 | -1.00(-3.31%) |
Dec 04, 2007 | 31.11 | 31.11 | 29.96 | 30.09 | 890,304 | -1.15(-3.67%) |