Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.67 | 31.13 | 30.67 | 30.97 | 562,996 | -0.21(-0.67%) |
Feb 28, 2008 | 30.66 | 31.31 | 30.66 | 31.18 | 504,500 | +0.33(+1.07%) |
Feb 27, 2008 | 31.19 | 31.28 | 30.74 | 30.85 | 424,841 | -0.40(-1.28%) |
Feb 26, 2008 | 30.67 | 31.35 | 30.67 | 31.25 | 524,243 | +0.26(+0.84%) |
Feb 25, 2008 | 30.72 | 31.04 | 30.62 | 30.99 | 310,862 | +0.27(+0.88%) |
Feb 22, 2008 | 30.53 | 30.84 | 30.22 | 30.72 | 361,768 | +0.19(+0.62%) |
Feb 21, 2008 | 31.39 | 31.39 | 30.30 | 30.53 | 505,973 | -0.93(-2.96%) |
Feb 20, 2008 | 31.25 | 31.60 | 31.13 | 31.46 | 334,122 | +0.13(+0.41%) |
Feb 19, 2008 | 31.51 | 31.63 | 31.14 | 31.33 | 528,107 | +0.09(+0.29%) |
Feb 18, 2008 | 31.42 | 31.60 | 31.08 | 31.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.42 | 31.60 | 31.08 | 31.24 | 523,720 | -0.36(-1.14%) |
Feb 14, 2008 | 31.83 | 31.96 | 31.50 | 31.60 | 725,158 | -0.10(-0.32%) |
Feb 13, 2008 | 31.83 | 32.11 | 31.52 | 31.70 | 420,576 | +0.00(+0.00%) |
Feb 12, 2008 | 32.06 | 32.06 | 31.54 | 31.70 | 411,680 | -0.32(-1.00%) |
Feb 11, 2008 | 31.99 | 32.02 | 31.60 | 32.02 | 249,750 | +0.12(+0.38%) |
Feb 08, 2008 | 31.40 | 32.00 | 31.23 | 31.90 | 350,953 | +0.55(+1.75%) |
Feb 07, 2008 | 31.28 | 31.85 | 31.27 | 31.35 | 357,845 | -0.18(-0.57%) |
Feb 06, 2008 | 32.31 | 32.31 | 31.43 | 31.53 | 396,500 | -0.58(-1.81%) |
Feb 05, 2008 | 31.90 | 32.32 | 31.54 | 32.11 | 609,941 | +0.23(+0.72%) |
Feb 04, 2008 | 31.36 | 32.15 | 31.36 | 31.88 | 473,674 | +0.48(+1.53%) |
Feb 01, 2008 | 31.42 | 31.50 | 31.09 | 31.40 | 351,374 | +0.24(+0.77%) |
Jan 31, 2008 | 30.61 | 31.44 | 30.25 | 31.16 | 728,350 | +0.35(+1.14%) |
Jan 30, 2008 | 29.99 | 31.16 | 29.97 | 30.81 | 1,139,798 | +0.94(+3.15%) |
Jan 29, 2008 | 30.12 | 30.12 | 29.81 | 29.87 | 467,370 | -0.22(-0.73%) |
Jan 28, 2008 | 30.17 | 30.17 | 29.64 | 30.09 | 1,019,419 | +0.08(+0.27%) |
Jan 25, 2008 | 30.71 | 30.71 | 29.84 | 30.01 | 992,117 | -0.24(-0.79%) |
Jan 24, 2008 | 29.95 | 30.54 | 29.77 | 30.25 | 824,017 | +0.23(+0.77%) |
Jan 23, 2008 | 29.97 | 30.15 | 29.27 | 30.02 | 1,157,014 | -0.15(-0.50%) |
Jan 22, 2008 | 29.77 | 30.30 | 28.35 | 30.17 | 999,929 | -0.38(-1.24%) |
Jan 21, 2008 | 31.00 | 31.30 | 30.34 | 30.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.00 | 31.30 | 30.34 | 30.55 | 1,284,570 | -0.52(-1.67%) |
Jan 17, 2008 | 31.40 | 31.55 | 30.91 | 31.07 | 1,084,374 | -0.33(-1.05%) |
Jan 16, 2008 | 31.07 | 31.46 | 31.05 | 31.40 | 696,970 | -0.01(-0.03%) |
Jan 15, 2008 | 31.46 | 31.76 | 31.27 | 31.41 | 479,468 | -0.27(-0.85%) |
Jan 14, 2008 | 31.90 | 31.95 | 31.55 | 31.68 | 635,445 | -0.17(-0.53%) |
Jan 11, 2008 | 31.92 | 32.24 | 31.65 | 31.85 | 652,660 | -0.27(-0.84%) |
Jan 10, 2008 | 32.30 | 32.34 | 31.93 | 32.12 | 447,430 | -0.16(-0.50%) |
Jan 09, 2008 | 32.17 | 32.45 | 32.05 | 32.28 | 496,660 | -0.06(-0.19%) |
Jan 08, 2008 | 32.22 | 32.63 | 32.22 | 32.34 | 314,088 | +0.18(+0.56%) |
Jan 07, 2008 | 32.35 | 32.35 | 32.00 | 32.16 | 826,800 | -0.22(-0.68%) |
Jan 04, 2008 | 32.44 | 32.44 | 31.80 | 32.38 | 819,307 | -0.10(-0.31%) |
Jan 03, 2008 | 31.72 | 32.58 | 31.72 | 32.48 | 344,224 | +0.53(+1.66%) |
Jan 02, 2008 | 31.77 | 32.04 | 31.72 | 31.95 | 411,513 | +0.07(+0.22%) |
Jan 01, 2008 | 31.57 | 31.88 | 31.53 | 31.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.57 | 31.88 | 31.53 | 31.88 | 356,150 | +0.14(+0.44%) |
Dec 28, 2007 | 31.50 | 31.77 | 31.50 | 31.74 | 283,067 | +0.16(+0.51%) |
Dec 27, 2007 | 31.41 | 31.66 | 31.25 | 31.58 | 442,600 | +0.17(+0.54%) |
Dec 26, 2007 | 30.85 | 31.43 | 30.85 | 31.41 | 362,093 | +0.39(+1.26%) |
Dec 24, 2007 | 30.50 | 31.02 | 30.34 | 31.02 | 221,100 | +0.72(+2.38%) |
Dec 21, 2007 | 29.93 | 30.35 | 29.93 | 30.30 | 500,109 | +0.38(+1.27%) |
Dec 20, 2007 | 30.38 | 30.47 | 29.92 | 29.92 | 544,100 | -0.45(-1.48%) |
Dec 19, 2007 | 30.28 | 30.50 | 30.25 | 30.37 | 398,400 | -0.03(-0.10%) |
Dec 18, 2007 | 30.70 | 30.80 | 30.35 | 30.40 | 592,102 | -0.28(-0.91%) |
Dec 17, 2007 | 30.50 | 30.80 | 30.50 | 30.68 | 419,716 | -0.13(-0.42%) |
Dec 14, 2007 | 30.62 | 30.95 | 30.61 | 30.81 | 421,187 | -0.05(-0.16%) |
Dec 13, 2007 | 31.09 | 31.22 | 30.75 | 30.86 | 349,660 | -0.36(-1.15%) |
Dec 12, 2007 | 31.08 | 31.51 | 31.06 | 31.22 | 414,710 | +0.01(+0.03%) |
Dec 11, 2007 | 31.18 | 31.45 | 31.12 | 31.21 | 473,703 | -0.11(-0.35%) |
Dec 10, 2007 | 31.21 | 31.40 | 31.21 | 31.32 | 1,358,635 | +0.02(+0.06%) |
Dec 07, 2007 | 31.29 | 31.50 | 30.98 | 31.30 | 459,401 | -0.13(-0.41%) |
Dec 06, 2007 | 31.21 | 31.64 | 31.21 | 31.43 | 350,687 | -0.15(-0.47%) |
Dec 05, 2007 | 31.64 | 31.64 | 31.22 | 31.58 | 427,800 | +0.35(+1.12%) |
Dec 04, 2007 | 31.71 | 31.71 | 31.16 | 31.23 | 385,500 | -0.34(-1.08%) |