Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.40 | 42.45 | 41.15 | 41.35 | 177,362 | -0.05(-0.12%) |
Feb 28, 2008 | 41.40 | 42.00 | 41.00 | 41.40 | 13,838 | +0.00(+0.00%) |
Feb 27, 2008 | 41.40 | 42.20 | 40.90 | 41.40 | 19,751 | -0.25(-0.60%) |
Feb 26, 2008 | 41.65 | 41.70 | 40.40 | 41.65 | 15,286 | -0.65(-1.54%) |
Feb 25, 2008 | 42.30 | 42.85 | 42.00 | 42.30 | 13,607 | +0.00(+0.00%) |
Feb 22, 2008 | 42.90 | 42.90 | 41.15 | 42.30 | 45,762 | -0.60(-1.40%) |
Feb 21, 2008 | 41.55 | 43.76 | 42.90 | 42.90 | 22,130 | +1.35(+3.25%) |
Feb 20, 2008 | 41.05 | 41.55 | 39.76 | 41.55 | 24,738 | +0.50(+1.22%) |
Feb 19, 2008 | 41.25 | 41.70 | 41.00 | 41.05 | 28,652 | -0.20(-0.48%) |
Feb 18, 2008 | 41.25 | 41.25 | 40.25 | 41.25 | 26,614 | +0.00(+0.00%) |
Feb 15, 2008 | 41.25 | 41.25 | 40.25 | 41.25 | 26,614 | +1.40(+3.51%) |
Feb 14, 2008 | 39.85 | 40.95 | 39.80 | 39.85 | 101,206 | +0.85(+2.18%) |
Feb 13, 2008 | 39.00 | 39.20 | 38.05 | 39.00 | 10,162 | +0.65(+1.69%) |
Feb 12, 2008 | 38.35 | 39.65 | 38.34 | 38.35 | 49,160 | +0.75(+1.99%) |
Feb 11, 2008 | 37.60 | 38.10 | 36.25 | 37.60 | 49,849 | -0.85(-2.21%) |
Feb 08, 2008 | 38.45 | 38.45 | 36.90 | 38.45 | 34,421 | +0.15(+0.39%) |
Feb 07, 2008 | 35.00 | 38.45 | 36.40 | 38.30 | 18,439 | +3.30(+9.43%) |
Feb 06, 2008 | 35.00 | 36.70 | 35.00 | 35.00 | 18,695 | +0.75(+2.19%) |
Feb 05, 2008 | 38.04 | 36.10 | 33.90 | 34.25 | 52,916 | -3.79(-9.96%) |
Feb 04, 2008 | 40.00 | 39.70 | 38.04 | 38.04 | 7,839 | -1.96(-4.90%) |
Feb 01, 2008 | 37.50 | 40.00 | 38.00 | 40.00 | 42,948 | +2.50(+6.67%) |
Jan 31, 2008 | 37.50 | 37.68 | 35.95 | 37.50 | 58,507 | +1.10(+3.02%) |
Jan 30, 2008 | 36.40 | 36.95 | 35.55 | 36.40 | 23,041 | +0.75(+2.10%) |
Jan 29, 2008 | 35.65 | 36.25 | 35.10 | 35.65 | 22,288 | +2.40(+7.22%) |
Jan 28, 2008 | 33.05 | 33.75 | 33.00 | 33.25 | 21,838 | +0.20(+0.61%) |
Jan 25, 2008 | 35.00 | 35.05 | 33.00 | 33.05 | 29,375 | -1.95(-5.57%) |
Jan 24, 2008 | 35.00 | 35.55 | 33.60 | 35.00 | 25,160 | +3.70(+11.82%) |
Jan 23, 2008 | 31.30 | 31.90 | 29.50 | 31.30 | 56,407 | -0.70(-2.19%) |
Jan 22, 2008 | 35.15 | 35.00 | 31.50 | 32.00 | 67,053 | -3.15(-8.96%) |
Jan 21, 2008 | 35.15 | 36.90 | 34.85 | 35.15 | 39,373 | +0.00(+0.00%) |
Jan 18, 2008 | 35.15 | 36.90 | 34.85 | 35.15 | 39,373 | +0.95(+2.78%) |
Jan 17, 2008 | 34.20 | 36.65 | 34.20 | 34.20 | 34,023 | -1.15(-3.25%) |
Jan 16, 2008 | 35.35 | 37.05 | 35.35 | 35.35 | 25,699 | -2.65(-6.97%) |
Jan 15, 2008 | 38.60 | 39.40 | 38.00 | 38.00 | 27,357 | -0.60(-1.55%) |
Jan 14, 2008 | 35.60 | 38.90 | 38.25 | 38.60 | 43,992 | +3.00(+8.43%) |
Jan 11, 2008 | 35.60 | 36.25 | 35.60 | 35.60 | 16,772 | +0.00(+0.00%) |
Jan 10, 2008 | 35.60 | 35.90 | 34.60 | 35.60 | 22,433 | -0.35(-0.97%) |
Jan 09, 2008 | 35.30 | 36.35 | 35.10 | 35.95 | 35,052 | +0.65(+1.84%) |
Jan 08, 2008 | 35.30 | 36.25 | 34.95 | 35.30 | 108,415 | +0.75(+2.17%) |
Jan 07, 2008 | 35.50 | 35.65 | 34.40 | 34.55 | 13,393 | -0.95(-2.68%) |
Jan 04, 2008 | 35.50 | 37.60 | 35.30 | 35.50 | 33,294 | -0.75(-2.07%) |
Jan 03, 2008 | 36.25 | 36.85 | 35.50 | 36.25 | 39,818 | +0.65(+1.83%) |
Jan 02, 2008 | 35.10 | 36.55 | 35.40 | 35.60 | 41,160 | +0.50(+1.42%) |
Jan 01, 2008 | 35.10 | 36.25 | 34.65 | 35.10 | 39,000 | +0.00(+0.00%) |
Dec 31, 2007 | 35.10 | 36.25 | 34.65 | 35.10 | 39,000 | -0.80(-2.23%) |
Dec 28, 2007 | 35.90 | 37.10 | 35.90 | 35.90 | 8,715 | -0.95(-2.58%) |
Dec 27, 2007 | 35.40 | 37.15 | 35.40 | 36.85 | 17,423 | +1.45(+4.10%) |
Dec 26, 2007 | 35.40 | 35.45 | 34.50 | 35.40 | 20,273 | +0.90(+2.61%) |
Dec 24, 2007 | 34.50 | 35.35 | 34.40 | 34.50 | 5,347 | +0.35(+1.02%) |
Dec 21, 2007 | 34.15 | 34.55 | 33.45 | 34.15 | 21,058 | +2.65(+8.41%) |
Dec 20, 2007 | 31.50 | 32.30 | 31.30 | 31.50 | 26,579 | +0.45(+1.45%) |
Dec 19, 2007 | 32.65 | 31.95 | 30.90 | 31.05 | 34,914 | -1.60(-4.90%) |
Dec 18, 2007 | 32.65 | 33.20 | 31.85 | 32.65 | 26,219 | +1.55(+4.98%) |
Dec 17, 2007 | 32.15 | 32.15 | 30.50 | 31.10 | 63,787 | -1.05(-3.27%) |
Dec 14, 2007 | 32.15 | 32.70 | 31.80 | 32.15 | 25,285 | -1.60(-4.74%) |
Dec 13, 2007 | 36.20 | 34.90 | 33.60 | 33.75 | 13,474 | -2.45(-6.77%) |
Dec 12, 2007 | 36.20 | 37.10 | 35.90 | 36.20 | 13,395 | -0.45(-1.23%) |
Dec 11, 2007 | 36.65 | 37.85 | 36.25 | 36.65 | 25,947 | -0.25(-0.68%) |
Dec 10, 2007 | 36.90 | 36.90 | 35.56 | 36.90 | 103,148 | +0.25(+0.68%) |
Dec 07, 2007 | 34.95 | 36.80 | 36.00 | 36.65 | 11,554 | +1.70(+4.86%) |
Dec 06, 2007 | 35.55 | 35.76 | 34.75 | 34.95 | 9,858 | -0.60(-1.69%) |
Dec 05, 2007 | 35.55 | 36.25 | 35.55 | 35.55 | 119,404 | +0.10(+0.28%) |
Dec 04, 2007 | 35.45 | 35.55 | 34.60 | 35.45 | 61,016 | -0.50(-1.39%) |