Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.24 | 37.26 | 36.44 | 36.56 | 73,827 | -1.13(-3.00%) |
Feb 28, 2008 | 37.99 | 37.99 | 37.57 | 37.68 | 121,340 | -0.45(-1.19%) |
Feb 27, 2008 | 38.16 | 38.49 | 38.06 | 38.14 | 96,301 | -0.17(-0.45%) |
Feb 26, 2008 | 37.91 | 38.46 | 37.81 | 38.31 | 184,232 | +0.33(+0.86%) |
Feb 25, 2008 | 37.41 | 38.06 | 37.10 | 37.98 | 249,010 | +0.62(+1.67%) |
Feb 22, 2008 | 37.05 | 37.36 | 36.63 | 37.36 | 120,590 | +0.36(+0.98%) |
Feb 21, 2008 | 37.70 | 37.87 | 36.96 | 36.99 | 150,429 | -0.62(-1.66%) |
Feb 20, 2008 | 36.90 | 37.64 | 36.84 | 37.62 | 186,387 | +0.43(+1.16%) |
Feb 19, 2008 | 38.76 | 38.91 | 37.10 | 37.19 | 90,634 | -0.02(-0.06%) |
Feb 18, 2008 | 37.16 | 37.23 | 36.86 | 37.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.16 | 37.23 | 36.86 | 37.21 | 155,950 | +0.01(+0.02%) |
Feb 14, 2008 | 37.80 | 37.80 | 37.15 | 37.20 | 99,974 | -0.53(-1.42%) |
Feb 13, 2008 | 37.77 | 37.86 | 37.44 | 37.74 | 88,360 | +0.39(+1.03%) |
Feb 12, 2008 | 37.46 | 37.68 | 37.08 | 37.35 | 65,855 | +0.19(+0.50%) |
Feb 11, 2008 | 37.08 | 37.25 | 36.76 | 37.16 | 105,583 | +0.10(+0.26%) |
Feb 08, 2008 | 37.18 | 37.42 | 36.90 | 37.07 | 81,477 | -0.22(-0.60%) |
Feb 07, 2008 | 37.00 | 37.43 | 36.86 | 37.29 | 126,983 | +0.16(+0.42%) |
Feb 06, 2008 | 37.68 | 37.85 | 37.10 | 37.13 | 40,940 | -0.32(-0.85%) |
Feb 05, 2008 | 38.11 | 38.14 | 37.45 | 37.45 | 83,362 | -1.00(-2.61%) |
Feb 04, 2008 | 38.83 | 38.83 | 38.42 | 38.46 | 213,322 | -0.39(-0.99%) |
Feb 01, 2008 | 38.14 | 38.85 | 38.10 | 38.84 | 102,890 | +0.84(+2.21%) |
Jan 31, 2008 | 36.77 | 38.31 | 36.76 | 38.00 | 236,351 | +0.72(+1.93%) |
Jan 30, 2008 | 37.51 | 38.19 | 37.23 | 37.28 | 214,803 | -0.24(-0.63%) |
Jan 29, 2008 | 37.33 | 37.54 | 37.04 | 37.52 | 188,946 | +0.39(+1.04%) |
Jan 28, 2008 | 36.30 | 37.13 | 36.00 | 37.13 | 202,257 | +0.79(+2.17%) |
Jan 25, 2008 | 37.05 | 37.16 | 36.18 | 36.35 | 49,694 | -0.39(-1.05%) |
Jan 24, 2008 | 36.82 | 36.84 | 36.38 | 36.73 | 145,581 | +0.17(+0.47%) |
Jan 23, 2008 | 34.46 | 36.56 | 34.46 | 36.56 | 189,668 | +1.33(+3.77%) |
Jan 22, 2008 | 32.96 | 35.50 | 19.34 | 35.23 | 461,110 | +0.07(+0.21%) |
Jan 21, 2008 | 35.56 | 35.90 | 34.90 | 35.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.56 | 35.90 | 34.90 | 35.16 | 240,521 | -0.24(-0.67%) |
Jan 17, 2008 | 36.37 | 36.49 | 35.38 | 35.40 | 198,373 | -1.04(-2.85%) |
Jan 16, 2008 | 36.25 | 36.90 | 36.15 | 36.44 | 166,994 | +0.05(+0.14%) |
Jan 15, 2008 | 36.79 | 36.83 | 36.33 | 36.38 | 263,308 | -0.85(-2.29%) |
Jan 14, 2008 | 37.23 | 37.27 | 36.92 | 37.24 | 71,646 | +0.25(+0.68%) |
Jan 11, 2008 | 37.15 | 37.33 | 36.79 | 36.99 | 101,812 | -0.32(-0.86%) |
Jan 10, 2008 | 36.53 | 37.62 | 36.53 | 37.31 | 218,199 | +0.39(+1.05%) |
Jan 09, 2008 | 37.18 | 37.18 | 36.00 | 36.92 | 110,835 | +0.39(+1.06%) |
Jan 08, 2008 | 37.54 | 37.77 | 36.53 | 36.53 | 173,240 | -0.95(-2.54%) |
Jan 07, 2008 | 37.68 | 37.72 | 37.10 | 37.48 | 197,699 | +0.09(+0.24%) |
Jan 04, 2008 | 38.18 | 38.18 | 37.35 | 37.39 | 112,451 | -1.05(-2.72%) |
Jan 03, 2008 | 38.98 | 38.98 | 38.39 | 38.44 | 67,201 | -0.43(-1.11%) |
Jan 02, 2008 | 39.09 | 39.48 | 38.77 | 38.87 | 72,511 | -0.59(-1.49%) |
Jan 01, 2008 | 39.70 | 39.70 | 39.27 | 39.46 | 107,121 | +0.00(+0.00%) |
Dec 31, 2007 | 39.70 | 39.70 | 39.27 | 39.46 | 107,121 | -0.20(-0.51%) |
Dec 28, 2007 | 39.73 | 39.87 | 39.41 | 39.66 | 63,565 | +0.00(+0.00%) |
Dec 27, 2007 | 40.28 | 40.28 | 39.63 | 39.66 | 117,624 | -0.52(-1.30%) |
Dec 26, 2007 | 40.10 | 40.22 | 39.96 | 40.18 | 169,283 | -0.12(-0.29%) |
Dec 24, 2007 | 39.77 | 40.30 | 39.77 | 40.30 | 31,987 | +0.36(+0.89%) |
Dec 21, 2007 | 39.72 | 39.94 | 39.56 | 39.94 | 68,279 | +0.59(+1.51%) |
Dec 20, 2007 | 39.29 | 39.35 | 38.84 | 39.35 | 81,342 | -0.60(-1.51%) |
Dec 19, 2007 | 39.91 | 40.15 | 39.76 | 39.95 | 142,618 | -0.02(-0.06%) |
Dec 18, 2007 | 39.99 | 40.12 | 39.50 | 39.97 | 46,596 | +0.17(+0.43%) |
Dec 17, 2007 | 40.05 | 40.25 | 39.74 | 39.80 | 95,429 | -0.52(-1.29%) |
Dec 14, 2007 | 40.10 | 40.85 | 40.10 | 40.32 | 80,938 | -0.63(-1.54%) |
Dec 13, 2007 | 40.68 | 41.04 | 40.03 | 40.95 | 32,464 | -0.07(-0.18%) |
Dec 12, 2007 | 42.20 | 42.20 | 40.66 | 41.03 | 84,790 | +0.06(+0.14%) |
Dec 11, 2007 | 42.61 | 42.61 | 40.89 | 40.97 | 75,237 | -1.42(-3.35%) |
Dec 10, 2007 | 42.24 | 42.43 | 41.98 | 42.38 | 83,963 | +0.45(+1.06%) |
Dec 07, 2007 | 42.08 | 42.08 | 41.84 | 41.94 | 34,161 | +0.05(+0.12%) |
Dec 06, 2007 | 41.29 | 41.89 | 41.14 | 41.89 | 104,119 | +0.74(+1.79%) |
Dec 05, 2007 | 41.23 | 41.26 | 40.88 | 41.15 | 47,439 | +0.52(+1.28%) |
Dec 04, 2007 | 41.21 | 41.21 | 40.55 | 40.63 | 50,480 | -0.33(-0.80%) |