Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.16 | 41.36 | 39.44 | 39.53 | 752,402 | -1.69(-4.10%) |
Feb 28, 2008 | 41.50 | 41.92 | 41.01 | 41.22 | 453,667 | -0.71(-1.70%) |
Feb 27, 2008 | 42.57 | 42.58 | 41.26 | 41.93 | 444,165 | -0.75(-1.76%) |
Feb 26, 2008 | 42.05 | 43.07 | 42.05 | 42.68 | 419,868 | +0.41(+0.96%) |
Feb 25, 2008 | 41.09 | 42.58 | 40.74 | 42.27 | 571,502 | +0.79(+1.91%) |
Feb 22, 2008 | 41.45 | 41.82 | 40.77 | 41.48 | 490,679 | +0.27(+0.65%) |
Feb 21, 2008 | 42.12 | 42.55 | 41.11 | 41.22 | 778,760 | -0.70(-1.67%) |
Feb 20, 2008 | 40.21 | 42.12 | 40.06 | 41.92 | 612,537 | +1.32(+3.26%) |
Feb 19, 2008 | 39.61 | 41.16 | 39.51 | 40.59 | 657,829 | +1.13(+2.85%) |
Feb 18, 2008 | 39.67 | 40.26 | 39.18 | 39.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.67 | 40.26 | 39.18 | 39.47 | 417,268 | -0.23(-0.57%) |
Feb 14, 2008 | 40.83 | 40.97 | 39.53 | 39.69 | 345,726 | -1.10(-2.69%) |
Feb 13, 2008 | 40.27 | 41.02 | 40.12 | 40.79 | 402,664 | +0.89(+2.23%) |
Feb 12, 2008 | 40.10 | 40.51 | 39.42 | 39.90 | 643,514 | +0.16(+0.40%) |
Feb 11, 2008 | 39.32 | 40.19 | 38.72 | 39.74 | 448,177 | +0.22(+0.55%) |
Feb 08, 2008 | 38.95 | 39.94 | 38.95 | 39.53 | 646,027 | -0.03(-0.08%) |
Feb 07, 2008 | 38.47 | 39.82 | 38.04 | 39.56 | 898,228 | +0.94(+2.43%) |
Feb 06, 2008 | 39.81 | 39.98 | 38.54 | 38.62 | 1,012,884 | -0.72(-1.83%) |
Feb 05, 2008 | 39.31 | 40.12 | 39.03 | 39.34 | 1,372,590 | -0.48(-1.22%) |
Feb 04, 2008 | 40.81 | 40.87 | 39.53 | 39.82 | 1,098,146 | -1.06(-2.59%) |
Feb 01, 2008 | 41.68 | 41.68 | 37.68 | 40.88 | 2,245,956 | -0.86(-2.06%) |
Jan 31, 2008 | 38.23 | 42.69 | 36.91 | 41.74 | 3,424,877 | +5.67(+15.73%) |
Jan 30, 2008 | 35.61 | 37.05 | 35.43 | 36.07 | 1,464,641 | +0.12(+0.33%) |
Jan 29, 2008 | 35.58 | 36.44 | 34.57 | 35.95 | 1,211,332 | +0.63(+1.79%) |
Jan 28, 2008 | 34.70 | 35.42 | 34.35 | 35.32 | 568,119 | +0.62(+1.79%) |
Jan 25, 2008 | 35.43 | 35.82 | 34.46 | 34.69 | 405,319 | -0.60(-1.71%) |
Jan 24, 2008 | 34.22 | 35.63 | 34.22 | 35.30 | 706,256 | +1.26(+3.69%) |
Jan 23, 2008 | 31.81 | 34.27 | 31.81 | 34.04 | 839,073 | +1.50(+4.62%) |
Jan 22, 2008 | 31.51 | 33.17 | 30.64 | 32.54 | 1,305,842 | +0.04(+0.12%) |
Jan 21, 2008 | 33.59 | 33.60 | 31.62 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.59 | 33.60 | 31.62 | 32.50 | 841,355 | -0.93(-2.78%) |
Jan 17, 2008 | 34.51 | 35.49 | 33.37 | 33.43 | 1,101,938 | -1.12(-3.23%) |
Jan 16, 2008 | 34.59 | 35.15 | 33.89 | 34.55 | 843,202 | -0.23(-0.65%) |
Jan 15, 2008 | 34.71 | 35.52 | 34.56 | 34.77 | 826,377 | -0.22(-0.62%) |
Jan 14, 2008 | 34.09 | 35.24 | 33.61 | 34.99 | 653,937 | +1.16(+3.42%) |
Jan 11, 2008 | 34.54 | 34.54 | 33.49 | 33.83 | 444,990 | -1.14(-3.25%) |
Jan 10, 2008 | 34.97 | 35.47 | 33.32 | 34.97 | 1,150,462 | -0.01(-0.03%) |
Jan 09, 2008 | 35.32 | 35.51 | 34.09 | 34.98 | 928,070 | -0.17(-0.48%) |
Jan 08, 2008 | 37.50 | 37.54 | 35.09 | 35.15 | 1,321,447 | -2.19(-5.87%) |
Jan 07, 2008 | 37.34 | 38.00 | 36.94 | 37.34 | 657,933 | +0.05(+0.13%) |
Jan 04, 2008 | 38.04 | 38.22 | 37.13 | 37.29 | 749,648 | -1.03(-2.68%) |
Jan 03, 2008 | 39.03 | 39.23 | 38.23 | 38.32 | 387,813 | -0.56(-1.45%) |
Jan 02, 2008 | 38.85 | 40.06 | 38.11 | 38.88 | 1,127,258 | -0.29(-0.73%) |
Jan 01, 2008 | 38.35 | 39.26 | 38.04 | 39.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.35 | 39.26 | 38.04 | 39.17 | 1,036,751 | +0.47(+1.23%) |
Dec 28, 2007 | 38.48 | 38.99 | 38.38 | 38.70 | 506,305 | +0.26(+0.67%) |
Dec 27, 2007 | 39.88 | 40.01 | 38.42 | 38.44 | 393,935 | -1.39(-3.50%) |
Dec 26, 2007 | 39.68 | 40.37 | 39.52 | 39.83 | 619,125 | -0.16(-0.40%) |
Dec 24, 2007 | 38.35 | 40.04 | 38.35 | 39.99 | 352,470 | +1.38(+3.58%) |
Dec 21, 2007 | 38.53 | 39.03 | 38.11 | 38.61 | 934,294 | +0.81(+2.14%) |
Dec 20, 2007 | 38.35 | 39.00 | 37.49 | 37.80 | 853,600 | -0.68(-1.77%) |
Dec 19, 2007 | 38.36 | 39.15 | 38.18 | 38.48 | 1,156,483 | +0.25(+0.65%) |
Dec 18, 2007 | 39.75 | 40.25 | 37.73 | 38.23 | 882,071 | -1.29(-3.28%) |
Dec 17, 2007 | 41.24 | 41.24 | 39.32 | 39.53 | 587,147 | -1.02(-2.51%) |
Dec 14, 2007 | 40.02 | 40.71 | 39.60 | 40.54 | 657,175 | +0.05(+0.12%) |
Dec 13, 2007 | 40.95 | 41.39 | 40.34 | 40.50 | 363,501 | -0.67(-1.63%) |
Dec 12, 2007 | 42.33 | 42.33 | 40.62 | 41.17 | 480,697 | +0.42(+1.04%) |
Dec 11, 2007 | 43.56 | 43.77 | 40.51 | 40.74 | 1,380,332 | -2.79(-6.40%) |
Dec 10, 2007 | 43.04 | 43.67 | 42.89 | 43.53 | 326,817 | +0.60(+1.40%) |
Dec 07, 2007 | 41.98 | 43.05 | 41.98 | 42.93 | 652,503 | +0.55(+1.31%) |
Dec 06, 2007 | 40.53 | 42.47 | 40.34 | 42.37 | 649,181 | +1.77(+4.36%) |
Dec 05, 2007 | 40.39 | 40.85 | 40.02 | 40.60 | 421,617 | +0.27(+0.66%) |
Dec 04, 2007 | 41.30 | 41.30 | 40.02 | 40.34 | 480,181 | -0.91(-2.20%) |