Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.07 | 31.24 | 30.04 | 30.11 | 438,912 | -1.23(-3.92%) |
Feb 28, 2008 | 31.75 | 31.92 | 30.98 | 31.33 | 681,667 | -0.52(-1.63%) |
Feb 27, 2008 | 31.85 | 32.23 | 31.57 | 31.85 | 573,071 | -0.19(-0.59%) |
Feb 26, 2008 | 32.55 | 32.55 | 31.82 | 32.04 | 490,562 | -0.57(-1.74%) |
Feb 25, 2008 | 31.66 | 32.64 | 31.47 | 32.61 | 909,536 | +0.99(+3.13%) |
Feb 22, 2008 | 32.12 | 32.30 | 31.29 | 31.62 | 538,369 | -0.46(-1.44%) |
Feb 21, 2008 | 32.49 | 32.74 | 31.98 | 32.08 | 574,898 | -0.34(-1.04%) |
Feb 20, 2008 | 32.60 | 32.79 | 32.17 | 32.42 | 559,948 | -0.27(-0.83%) |
Feb 19, 2008 | 32.61 | 33.35 | 32.47 | 32.69 | 705,568 | +0.35(+1.10%) |
Feb 18, 2008 | 32.27 | 32.78 | 32.09 | 32.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.27 | 32.78 | 32.09 | 32.34 | 663,605 | -0.11(-0.33%) |
Feb 14, 2008 | 32.75 | 32.92 | 32.35 | 32.45 | 614,750 | -0.23(-0.71%) |
Feb 13, 2008 | 31.48 | 32.78 | 31.48 | 32.68 | 831,918 | +1.38(+4.42%) |
Feb 12, 2008 | 31.33 | 31.53 | 30.56 | 31.29 | 1,227,350 | +0.30(+0.98%) |
Feb 11, 2008 | 27.85 | 31.16 | 27.79 | 30.99 | 1,889,482 | +3.75(+13.77%) |
Feb 08, 2008 | 27.73 | 28.13 | 27.04 | 27.24 | 514,101 | -0.66(-2.36%) |
Feb 07, 2008 | 27.12 | 28.19 | 27.06 | 27.90 | 396,648 | +0.56(+2.05%) |
Feb 06, 2008 | 27.58 | 28.26 | 27.21 | 27.34 | 299,346 | -0.07(-0.24%) |
Feb 05, 2008 | 28.02 | 28.04 | 27.37 | 27.40 | 245,397 | -0.82(-2.92%) |
Feb 04, 2008 | 28.21 | 28.48 | 27.73 | 28.23 | 372,017 | +0.02(+0.06%) |
Feb 01, 2008 | 27.54 | 28.23 | 27.34 | 28.21 | 637,015 | +0.77(+2.79%) |
Jan 31, 2008 | 26.00 | 27.68 | 26.00 | 27.44 | 681,163 | +1.01(+3.80%) |
Jan 30, 2008 | 26.31 | 27.16 | 26.31 | 26.44 | 611,718 | +0.03(+0.12%) |
Jan 29, 2008 | 26.22 | 26.91 | 26.05 | 26.41 | 522,509 | +0.40(+1.55%) |
Jan 28, 2008 | 24.96 | 26.01 | 24.96 | 26.00 | 626,823 | +1.00(+3.99%) |
Jan 25, 2008 | 24.93 | 25.20 | 24.68 | 25.00 | 1,241,391 | +0.21(+0.83%) |
Jan 24, 2008 | 24.96 | 25.13 | 24.36 | 24.80 | 875,623 | -0.08(-0.33%) |
Jan 23, 2008 | 24.18 | 25.04 | 24.02 | 24.88 | 1,037,825 | +0.14(+0.57%) |
Jan 22, 2008 | 23.91 | 25.65 | 23.91 | 24.74 | 703,473 | -0.21(-0.86%) |
Jan 21, 2008 | 24.82 | 25.45 | 24.72 | 24.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.82 | 25.45 | 24.72 | 24.96 | 736,390 | +0.26(+1.07%) |
Jan 17, 2008 | 25.60 | 25.74 | 24.69 | 24.69 | 478,671 | -0.91(-3.54%) |
Jan 16, 2008 | 25.71 | 26.26 | 25.52 | 25.60 | 545,719 | -0.26(-1.02%) |
Jan 15, 2008 | 26.47 | 26.51 | 25.61 | 25.86 | 542,989 | -0.98(-3.65%) |
Jan 14, 2008 | 26.46 | 26.98 | 26.18 | 26.84 | 678,755 | +0.51(+1.94%) |
Jan 11, 2008 | 26.67 | 26.89 | 26.30 | 26.33 | 478,671 | -0.50(-1.87%) |
Jan 10, 2008 | 26.59 | 27.13 | 26.33 | 26.83 | 767,330 | -0.21(-0.76%) |
Jan 09, 2008 | 27.30 | 27.30 | 26.27 | 27.04 | 459,376 | -0.20(-0.73%) |
Jan 08, 2008 | 27.99 | 28.26 | 27.20 | 27.24 | 446,032 | -0.77(-2.74%) |
Jan 07, 2008 | 28.56 | 28.56 | 27.25 | 28.00 | 969,355 | -0.45(-1.59%) |
Jan 04, 2008 | 30.11 | 30.14 | 28.18 | 28.46 | 527,979 | -1.99(-6.55%) |
Jan 03, 2008 | 30.84 | 30.96 | 30.38 | 30.45 | 301,035 | -0.40(-1.28%) |
Jan 02, 2008 | 30.46 | 31.19 | 30.46 | 30.85 | 499,662 | +0.33(+1.08%) |
Jan 01, 2008 | 31.45 | 31.59 | 30.50 | 30.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.45 | 31.59 | 30.50 | 30.52 | 370,439 | -0.79(-2.53%) |
Dec 28, 2007 | 31.47 | 31.65 | 31.17 | 31.31 | 184,127 | +0.01(+0.03%) |
Dec 27, 2007 | 31.51 | 31.78 | 31.24 | 31.30 | 212,823 | -0.38(-1.20%) |
Dec 26, 2007 | 31.47 | 31.81 | 31.07 | 31.68 | 243,364 | +0.30(+0.97%) |
Dec 24, 2007 | 31.26 | 31.39 | 31.03 | 31.38 | 91,972 | +0.39(+1.25%) |
Dec 21, 2007 | 31.15 | 31.36 | 30.82 | 30.99 | 474,182 | +0.15(+0.48%) |
Dec 20, 2007 | 30.65 | 30.84 | 30.32 | 30.84 | 295,359 | +0.35(+1.16%) |
Dec 19, 2007 | 30.71 | 30.84 | 30.40 | 30.49 | 263,627 | -0.49(-1.60%) |
Dec 18, 2007 | 31.24 | 31.31 | 30.65 | 30.98 | 327,365 | -0.02(-0.08%) |
Dec 17, 2007 | 31.11 | 31.35 | 30.89 | 31.00 | 278,709 | -0.20(-0.63%) |
Dec 14, 2007 | 32.05 | 32.05 | 31.12 | 31.20 | 239,050 | -0.82(-2.57%) |
Dec 13, 2007 | 32.03 | 32.21 | 31.46 | 32.03 | 353,937 | -0.09(-0.28%) |
Dec 12, 2007 | 32.88 | 33.01 | 31.84 | 32.12 | 377,355 | -0.11(-0.33%) |
Dec 11, 2007 | 33.45 | 33.56 | 32.14 | 32.22 | 250,074 | -1.08(-3.24%) |
Dec 10, 2007 | 33.24 | 33.50 | 32.88 | 33.30 | 271,307 | +0.09(+0.27%) |
Dec 07, 2007 | 33.39 | 33.46 | 33.02 | 33.21 | 424,446 | -0.04(-0.12%) |
Dec 06, 2007 | 32.81 | 33.26 | 32.72 | 33.25 | 581,322 | +0.34(+1.03%) |
Dec 05, 2007 | 32.88 | 32.96 | 32.44 | 32.92 | 560,452 | +0.40(+1.22%) |
Dec 04, 2007 | 32.53 | 32.71 | 32.27 | 32.52 | 585,326 | -0.22(-0.68%) |