Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.47 | 35.54 | 33.76 | 34.04 | 1,222,450 | -1.51(-4.25%) |
Feb 28, 2008 | 35.86 | 36.01 | 35.22 | 35.55 | 1,029,491 | -0.46(-1.27%) |
Feb 27, 2008 | 36.11 | 36.97 | 35.84 | 36.01 | 923,728 | -0.39(-1.07%) |
Feb 26, 2008 | 36.53 | 36.67 | 36.02 | 36.40 | 687,470 | -0.20(-0.53%) |
Feb 25, 2008 | 36.15 | 36.75 | 35.74 | 36.60 | 845,563 | +0.36(+0.98%) |
Feb 22, 2008 | 37.12 | 37.12 | 35.34 | 36.24 | 1,517,651 | -0.76(-2.04%) |
Feb 21, 2008 | 36.95 | 37.60 | 36.72 | 37.00 | 704,557 | +0.27(+0.74%) |
Feb 20, 2008 | 36.62 | 36.74 | 35.90 | 36.72 | 911,706 | +0.15(+0.42%) |
Feb 19, 2008 | 37.32 | 37.53 | 36.55 | 36.57 | 643,511 | -0.30(-0.81%) |
Feb 18, 2008 | 36.78 | 37.07 | 36.43 | 36.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.78 | 37.07 | 36.43 | 36.87 | 442,268 | -0.14(-0.37%) |
Feb 14, 2008 | 37.60 | 37.73 | 36.69 | 37.00 | 644,749 | -0.53(-1.40%) |
Feb 13, 2008 | 37.13 | 37.59 | 36.74 | 37.53 | 613,610 | +0.77(+2.10%) |
Feb 12, 2008 | 36.59 | 37.20 | 36.31 | 36.76 | 821,598 | +0.43(+1.19%) |
Feb 11, 2008 | 36.18 | 36.65 | 35.67 | 36.32 | 718,026 | +0.25(+0.68%) |
Feb 08, 2008 | 36.68 | 36.77 | 35.81 | 36.08 | 1,039,515 | -0.67(-1.83%) |
Feb 07, 2008 | 35.44 | 36.90 | 35.42 | 36.75 | 1,177,486 | +1.12(+3.15%) |
Feb 06, 2008 | 35.68 | 36.61 | 35.13 | 35.63 | 1,054,711 | +0.30(+0.84%) |
Feb 05, 2008 | 36.36 | 36.36 | 35.27 | 35.33 | 1,370,794 | -1.13(-3.10%) |
Feb 04, 2008 | 36.22 | 37.01 | 35.87 | 36.46 | 1,014,782 | +0.24(+0.66%) |
Feb 01, 2008 | 38.11 | 38.11 | 35.68 | 36.22 | 3,043,653 | -2.65(-6.82%) |
Jan 31, 2008 | 36.86 | 39.07 | 36.55 | 38.87 | 1,625,560 | +1.86(+5.03%) |
Jan 30, 2008 | 37.24 | 38.11 | 36.89 | 37.01 | 943,428 | -0.37(-1.00%) |
Jan 29, 2008 | 36.45 | 37.39 | 36.27 | 37.39 | 1,127,112 | +1.20(+3.31%) |
Jan 28, 2008 | 34.84 | 36.32 | 34.84 | 36.19 | 770,601 | +1.18(+3.37%) |
Jan 25, 2008 | 35.85 | 36.15 | 34.88 | 35.01 | 866,723 | -0.61(-1.72%) |
Jan 24, 2008 | 36.09 | 36.74 | 35.19 | 35.62 | 988,237 | -0.10(-0.29%) |
Jan 23, 2008 | 34.11 | 35.89 | 33.50 | 35.72 | 1,664,288 | +1.06(+3.06%) |
Jan 22, 2008 | 33.33 | 34.81 | 32.76 | 34.66 | 1,676,944 | -0.13(-0.37%) |
Jan 21, 2008 | 34.84 | 35.85 | 34.29 | 34.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.84 | 35.85 | 34.29 | 34.79 | 1,169,721 | +0.05(+0.15%) |
Jan 17, 2008 | 36.92 | 37.62 | 34.51 | 34.74 | 1,206,626 | -1.96(-5.35%) |
Jan 16, 2008 | 37.59 | 37.63 | 36.54 | 36.70 | 1,432,326 | -1.04(-2.75%) |
Jan 15, 2008 | 38.58 | 38.58 | 37.59 | 37.73 | 949,743 | -0.79(-2.05%) |
Jan 14, 2008 | 38.47 | 38.75 | 38.06 | 38.52 | 687,507 | +0.39(+1.02%) |
Jan 11, 2008 | 36.88 | 38.35 | 36.76 | 38.13 | 2,480,592 | +1.02(+2.75%) |
Jan 10, 2008 | 37.62 | 37.96 | 36.77 | 37.11 | 1,358,499 | -0.70(-1.84%) |
Jan 09, 2008 | 36.26 | 38.18 | 36.04 | 37.81 | 2,551,477 | +1.45(+4.00%) |
Jan 08, 2008 | 36.88 | 37.73 | 36.14 | 36.36 | 1,444,704 | -0.31(-0.86%) |
Jan 07, 2008 | 36.77 | 37.73 | 36.32 | 36.67 | 1,532,797 | -0.01(-0.02%) |
Jan 04, 2008 | 37.57 | 37.72 | 36.04 | 36.68 | 1,407,078 | -1.33(-3.49%) |
Jan 03, 2008 | 39.25 | 39.34 | 37.89 | 38.01 | 1,527,265 | -1.25(-3.18%) |
Jan 02, 2008 | 39.93 | 40.95 | 38.96 | 39.26 | 716,722 | -0.89(-2.22%) |
Jan 01, 2008 | 41.11 | 41.11 | 40.15 | 40.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.11 | 41.11 | 40.15 | 40.15 | 513,263 | -0.59(-1.46%) |
Dec 28, 2007 | 40.31 | 41.03 | 40.31 | 40.74 | 680,312 | +0.51(+1.27%) |
Dec 27, 2007 | 40.51 | 40.59 | 39.59 | 40.23 | 536,438 | -0.49(-1.21%) |
Dec 26, 2007 | 40.84 | 41.17 | 40.12 | 40.72 | 483,837 | -0.37(-0.91%) |
Dec 24, 2007 | 39.97 | 41.10 | 39.93 | 41.10 | 563,159 | +1.04(+2.61%) |
Dec 21, 2007 | 40.55 | 40.55 | 39.93 | 40.05 | 1,077,596 | +0.01(+0.02%) |
Dec 20, 2007 | 40.12 | 40.17 | 39.56 | 40.05 | 802,961 | +0.31(+0.77%) |
Dec 19, 2007 | 39.13 | 40.14 | 39.13 | 39.74 | 720,746 | +0.67(+1.72%) |
Dec 18, 2007 | 39.49 | 39.60 | 38.74 | 39.07 | 946,095 | -0.14(-0.35%) |
Dec 17, 2007 | 39.00 | 39.62 | 38.36 | 39.20 | 1,031,823 | -0.14(-0.37%) |
Dec 14, 2007 | 40.44 | 40.49 | 39.24 | 39.35 | 900,849 | -0.91(-2.26%) |
Dec 13, 2007 | 40.43 | 40.70 | 39.84 | 40.26 | 632,874 | -0.43(-1.06%) |
Dec 12, 2007 | 41.70 | 42.08 | 40.29 | 40.69 | 1,131,887 | -0.16(-0.40%) |
Dec 11, 2007 | 43.31 | 43.31 | 40.85 | 40.85 | 939,649 | -2.26(-5.24%) |
Dec 10, 2007 | 43.75 | 43.75 | 42.70 | 43.11 | 714,538 | -0.35(-0.80%) |
Dec 07, 2007 | 42.98 | 43.56 | 42.89 | 43.46 | 730,345 | +0.49(+1.15%) |
Dec 06, 2007 | 42.17 | 43.01 | 42.10 | 42.97 | 643,090 | +0.67(+1.59%) |
Dec 05, 2007 | 41.12 | 42.59 | 40.97 | 42.30 | 894,534 | +1.53(+3.75%) |
Dec 04, 2007 | 40.47 | 40.83 | 40.16 | 40.77 | 519,839 | +0.03(+0.06%) |