Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.00 | 37.56 | 36.92 | 37.34 | 774,810 | -0.39(-1.03%) |
Feb 28, 2008 | 38.83 | 38.83 | 37.17 | 37.72 | 538,485 | -0.73(-1.89%) |
Feb 27, 2008 | 37.23 | 38.96 | 36.80 | 38.45 | 1,777,636 | -0.08(-0.20%) |
Feb 26, 2008 | 37.18 | 39.11 | 37.18 | 38.53 | 522,491 | +0.75(+1.98%) |
Feb 25, 2008 | 36.69 | 37.79 | 36.04 | 37.78 | 577,455 | +1.34(+3.68%) |
Feb 22, 2008 | 36.14 | 36.65 | 35.38 | 36.44 | 602,989 | +0.67(+1.87%) |
Feb 21, 2008 | 36.97 | 36.98 | 35.31 | 35.77 | 705,500 | -0.84(-2.28%) |
Feb 20, 2008 | 35.27 | 37.32 | 34.96 | 36.61 | 764,599 | +1.02(+2.87%) |
Feb 19, 2008 | 37.96 | 39.62 | 35.54 | 35.59 | 1,446,901 | -0.97(-2.66%) |
Feb 18, 2008 | 36.90 | 37.53 | 36.02 | 36.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.90 | 37.53 | 36.02 | 36.56 | 506,455 | -0.68(-1.83%) |
Feb 14, 2008 | 38.25 | 38.25 | 37.04 | 37.24 | 486,150 | -0.31(-0.83%) |
Feb 13, 2008 | 38.31 | 38.31 | 36.67 | 37.55 | 799,709 | -0.07(-0.18%) |
Feb 12, 2008 | 37.65 | 38.71 | 36.94 | 37.62 | 641,669 | -0.02(-0.05%) |
Feb 11, 2008 | 37.09 | 38.25 | 37.09 | 37.64 | 877,838 | +0.50(+1.33%) |
Feb 08, 2008 | 37.81 | 38.21 | 36.91 | 37.14 | 1,303,323 | -0.50(-1.34%) |
Feb 07, 2008 | 36.79 | 37.83 | 35.87 | 37.65 | 651,787 | +0.78(+2.11%) |
Feb 06, 2008 | 38.77 | 38.77 | 36.85 | 36.87 | 682,542 | -1.16(-3.04%) |
Feb 05, 2008 | 38.46 | 38.46 | 36.93 | 38.03 | 943,344 | -0.44(-1.14%) |
Feb 04, 2008 | 38.83 | 38.85 | 38.22 | 38.46 | 1,420,739 | -0.28(-0.73%) |
Feb 01, 2008 | 37.10 | 38.74 | 37.10 | 38.74 | 972,136 | +1.05(+2.78%) |
Jan 31, 2008 | 36.04 | 38.33 | 35.67 | 37.70 | 1,144,019 | +1.15(+3.13%) |
Jan 30, 2008 | 36.91 | 37.38 | 36.24 | 36.55 | 1,174,869 | -0.65(-1.75%) |
Jan 29, 2008 | 35.91 | 37.29 | 35.35 | 37.20 | 1,665,713 | +2.24(+6.42%) |
Jan 28, 2008 | 35.24 | 35.56 | 34.08 | 34.96 | 1,467,896 | -0.04(-0.11%) |
Jan 25, 2008 | 36.83 | 37.00 | 35.00 | 35.00 | 1,475,732 | -1.13(-3.12%) |
Jan 24, 2008 | 34.47 | 36.86 | 33.99 | 36.12 | 1,570,730 | +1.75(+5.08%) |
Jan 23, 2008 | 31.33 | 35.07 | 30.06 | 34.37 | 2,593,116 | +3.19(+10.25%) |
Jan 22, 2008 | 30.10 | 31.57 | 28.65 | 31.18 | 2,819,071 | +1.07(+3.55%) |
Jan 21, 2008 | 30.03 | 30.71 | 29.95 | 30.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.03 | 30.71 | 29.95 | 30.11 | 1,266,376 | +0.24(+0.81%) |
Jan 17, 2008 | 29.73 | 30.42 | 29.45 | 29.87 | 884,491 | -0.23(-0.77%) |
Jan 16, 2008 | 29.88 | 30.59 | 29.73 | 30.10 | 786,031 | -0.01(-0.03%) |
Jan 15, 2008 | 31.07 | 31.07 | 29.76 | 30.11 | 624,342 | -0.85(-2.76%) |
Jan 14, 2008 | 31.10 | 31.75 | 30.59 | 30.97 | 945,134 | -0.11(-0.34%) |
Jan 11, 2008 | 31.47 | 32.04 | 30.62 | 31.07 | 1,134,459 | -0.29(-0.93%) |
Jan 10, 2008 | 31.42 | 32.04 | 30.73 | 31.36 | 1,665,257 | -0.43(-1.34%) |
Jan 09, 2008 | 32.58 | 32.85 | 29.32 | 31.79 | 1,680,115 | -0.79(-2.41%) |
Jan 08, 2008 | 32.92 | 34.18 | 32.23 | 32.58 | 1,633,529 | -0.56(-1.70%) |
Jan 07, 2008 | 32.03 | 33.14 | 31.30 | 33.14 | 1,961,333 | +1.58(+5.02%) |
Jan 04, 2008 | 33.74 | 33.74 | 31.15 | 31.56 | 2,873,780 | -2.03(-6.04%) |
Jan 03, 2008 | 33.98 | 34.41 | 33.41 | 33.59 | 1,387,009 | -0.11(-0.32%) |
Jan 02, 2008 | 34.19 | 35.17 | 33.37 | 33.69 | 1,338,500 | -0.79(-2.28%) |
Jan 01, 2008 | 33.57 | 35.18 | 33.57 | 34.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.57 | 35.18 | 33.57 | 34.48 | 1,280,297 | +0.87(+2.60%) |
Dec 28, 2007 | 33.35 | 34.06 | 32.87 | 33.61 | 831,635 | +0.74(+2.25%) |
Dec 27, 2007 | 32.71 | 33.25 | 32.71 | 32.87 | 555,497 | -0.08(-0.24%) |
Dec 26, 2007 | 33.92 | 33.92 | 32.77 | 32.95 | 824,407 | -0.33(-0.99%) |
Dec 24, 2007 | 32.89 | 33.37 | 32.53 | 33.28 | 904,985 | +0.77(+2.36%) |
Dec 21, 2007 | 32.48 | 32.76 | 32.02 | 32.51 | 1,108,730 | +0.15(+0.45%) |
Dec 20, 2007 | 31.94 | 32.53 | 31.94 | 32.36 | 1,624,346 | +0.20(+0.63%) |
Dec 19, 2007 | 30.22 | 32.19 | 30.18 | 32.16 | 1,792,167 | +2.05(+6.80%) |
Dec 18, 2007 | 27.92 | 30.41 | 27.92 | 30.11 | 1,678,881 | +2.00(+7.12%) |
Dec 17, 2007 | 27.58 | 28.32 | 27.57 | 28.11 | 1,140,562 | +0.76(+2.77%) |
Dec 14, 2007 | 27.17 | 27.75 | 26.81 | 27.35 | 777,666 | +0.32(+1.19%) |
Dec 13, 2007 | 27.19 | 27.24 | 26.61 | 27.03 | 731,992 | +0.03(+0.11%) |
Dec 12, 2007 | 28.03 | 28.32 | 26.36 | 27.00 | 869,805 | -0.08(-0.29%) |
Dec 11, 2007 | 28.72 | 29.61 | 27.08 | 27.08 | 841,555 | -1.83(-6.32%) |
Dec 10, 2007 | 28.75 | 28.96 | 28.03 | 28.91 | 701,446 | +0.36(+1.26%) |
Dec 07, 2007 | 27.93 | 28.65 | 27.80 | 28.55 | 908,074 | +0.53(+1.91%) |
Dec 06, 2007 | 26.82 | 28.14 | 26.82 | 28.01 | 726,245 | +1.09(+4.04%) |
Dec 05, 2007 | 26.54 | 27.36 | 26.33 | 26.93 | 510,457 | +0.46(+1.72%) |
Dec 04, 2007 | 27.24 | 27.49 | 26.42 | 26.47 | 671,458 | -1.14(-4.12%) |