Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.25 | 35.25 | 34.99 | 35.12 | 49,465 | -0.30(-0.83%) |
Feb 28, 2008 | 35.67 | 35.68 | 35.41 | 35.41 | 39,975 | -0.38(-1.05%) |
Feb 27, 2008 | 35.85 | 35.85 | 35.68 | 35.79 | 86,852 | -0.25(-0.69%) |
Feb 26, 2008 | 35.94 | 36.03 | 35.92 | 36.03 | 86,852 | +0.17(+0.48%) |
Feb 25, 2008 | 35.99 | 35.99 | 35.81 | 35.86 | 16,105 | -0.20(-0.55%) |
Feb 22, 2008 | 36.14 | 36.31 | 36.06 | 36.06 | 16,105 | -0.19(-0.53%) |
Feb 21, 2008 | 36.28 | 36.35 | 36.05 | 36.25 | 27,033 | -0.05(-0.12%) |
Feb 20, 2008 | 36.18 | 36.33 | 36.18 | 36.29 | 19,268 | +0.22(+0.60%) |
Feb 19, 2008 | 36.30 | 36.34 | 36.08 | 36.08 | 26,170 | -0.44(-1.21%) |
Feb 18, 2008 | 36.44 | 36.52 | 36.44 | 36.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.44 | 36.52 | 36.44 | 36.52 | 11,216 | +0.09(+0.24%) |
Feb 14, 2008 | 36.54 | 36.54 | 36.36 | 36.43 | 10,065 | -0.32(-0.88%) |
Feb 13, 2008 | 36.76 | 36.76 | 36.69 | 36.76 | 10,353 | -0.06(-0.17%) |
Feb 12, 2008 | 36.68 | 36.83 | 36.68 | 36.82 | 42,276 | -0.03(-0.08%) |
Feb 11, 2008 | 36.85 | 36.85 | 36.82 | 36.85 | 58,254 | +0.03(+0.09%) |
Feb 08, 2008 | 36.75 | 36.83 | 36.75 | 36.82 | 34,511 | +0.16(+0.45%) |
Feb 07, 2008 | 36.84 | 36.89 | 36.65 | 36.65 | 37,674 | -0.19(-0.51%) |
Feb 06, 2008 | 36.80 | 36.88 | 36.80 | 36.84 | 37,099 | -0.03(-0.08%) |
Feb 05, 2008 | 37.00 | 37.00 | 36.87 | 36.87 | 22,475 | +0.08(+0.21%) |
Feb 04, 2008 | 36.80 | 36.82 | 36.77 | 36.80 | 14,494 | -0.07(-0.18%) |
Feb 01, 2008 | 36.88 | 36.88 | 36.75 | 36.86 | 29,621 | -0.01(-0.02%) |
Jan 31, 2008 | 36.90 | 36.90 | 36.75 | 36.87 | 9,202 | +0.16(+0.44%) |
Jan 30, 2008 | 36.90 | 36.90 | 36.71 | 36.71 | 23,007 | -0.11(-0.31%) |
Jan 29, 2008 | 36.84 | 36.86 | 36.74 | 36.82 | 34,798 | -0.06(-0.17%) |
Jan 28, 2008 | 36.94 | 36.94 | 36.86 | 36.89 | 36,811 | +0.08(+0.23%) |
Jan 25, 2008 | 36.78 | 36.90 | 36.75 | 36.80 | 10,928 | -0.05(-0.12%) |
Jan 24, 2008 | 36.84 | 36.86 | 36.81 | 36.85 | 3,163 | -0.01(-0.03%) |
Jan 23, 2008 | 37.36 | 37.36 | 36.86 | 36.86 | 34,798 | -0.27(-0.74%) |
Jan 22, 2008 | 37.02 | 37.13 | 37.02 | 37.13 | 4,601 | +0.13(+0.34%) |
Jan 21, 2008 | 36.89 | 37.01 | 36.76 | 37.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.89 | 37.01 | 36.76 | 37.01 | 27,033 | -0.01(-0.04%) |
Jan 17, 2008 | 36.85 | 37.02 | 36.82 | 37.02 | 46,589 | +0.17(+0.47%) |
Jan 16, 2008 | 36.92 | 36.94 | 36.85 | 36.85 | 39,400 | -0.09(-0.25%) |
Jan 15, 2008 | 36.88 | 36.94 | 36.78 | 36.94 | 26,458 | +0.13(+0.36%) |
Jan 14, 2008 | 36.66 | 36.81 | 36.65 | 36.81 | 5,464 | +0.06(+0.16%) |
Jan 11, 2008 | 36.71 | 36.75 | 36.56 | 36.75 | 17,830 | +0.14(+0.37%) |
Jan 10, 2008 | 36.68 | 36.69 | 36.61 | 36.61 | 93,755 | -0.00(-0.01%) |
Jan 09, 2008 | 36.69 | 36.73 | 36.62 | 36.62 | 10,353 | -0.06(-0.16%) |
Jan 08, 2008 | 36.60 | 36.68 | 36.60 | 36.68 | 42,276 | +0.08(+0.22%) |
Jan 07, 2008 | 36.60 | 36.60 | 36.60 | 36.60 | 142,933 | -0.07(-0.18%) |
Jan 04, 2008 | 36.66 | 36.66 | 36.66 | 36.66 | 287 | +0.19(+0.51%) |
Jan 03, 2008 | 36.28 | 36.48 | 36.28 | 36.48 | 16,392 | +0.20(+0.55%) |
Jan 02, 2008 | 36.28 | 36.29 | 36.09 | 36.28 | 29,334 | -0.00(-0.01%) |
Jan 01, 2008 | 36.34 | 36.51 | 36.28 | 36.28 | 46,302 | +0.00(+0.00%) |
Dec 31, 2007 | 36.34 | 36.51 | 36.28 | 36.28 | 46,302 | +0.05(+0.13%) |
Dec 28, 2007 | 36.28 | 36.28 | 36.23 | 36.23 | 1,437 | +0.08(+0.22%) |
Dec 27, 2007 | 36.20 | 36.20 | 36.15 | 36.15 | 1,150 | -0.06(-0.17%) |
Dec 26, 2007 | 36.09 | 36.21 | 36.09 | 36.21 | 72,473 | +0.12(+0.33%) |
Dec 24, 2007 | 36.11 | 36.11 | 36.10 | 36.10 | 3,738 | -0.04(-0.12%) |
Dec 21, 2007 | 36.28 | 36.28 | 36.03 | 36.14 | 28,184 | -0.09(-0.26%) |
Dec 20, 2007 | 36.28 | 36.28 | 36.23 | 36.23 | 5,751 | -0.05(-0.12%) |
Dec 19, 2007 | 36.28 | 36.30 | 36.28 | 36.28 | 55,505 | +0.00(+0.01%) |
Dec 18, 2007 | 36.28 | 36.28 | 36.27 | 36.27 | 44,864 | +0.17(+0.46%) |
Dec 17, 2007 | 36.11 | 36.11 | 36.11 | 36.11 | 575 | +0.10(+0.27%) |
Dec 14, 2007 | 36.04 | 36.04 | 36.01 | 36.01 | 2,013 | -0.16(-0.45%) |
Dec 13, 2007 | 36.16 | 36.25 | 36.13 | 36.17 | 18,981 | -0.10(-0.28%) |
Dec 12, 2007 | 36.04 | 36.27 | 36.04 | 36.27 | 3,451 | +0.11(+0.31%) |
Dec 11, 2007 | 35.99 | 36.16 | 35.99 | 36.16 | 290 | +0.16(+0.43%) |
Dec 10, 2007 | 35.87 | 36.01 | 35.87 | 36.01 | 3,451 | +0.04(+0.11%) |
Dec 07, 2007 | 36.03 | 36.03 | 35.81 | 35.97 | 9,490 | -0.05(-0.14%) |
Dec 06, 2007 | 36.11 | 36.12 | 35.97 | 36.02 | 12,078 | -0.22(-0.60%) |
Dec 05, 2007 | 36.24 | 36.24 | 36.24 | 36.24 | 575 | -0.07(-0.18%) |
Dec 04, 2007 | 36.17 | 36.30 | 35.22 | 36.30 | 224,034 | +0.00(+0.00%) |