Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.61 | 35.68 | 33.88 | 34.17 | 1,217,910 | -1.52(-4.25%) |
Feb 28, 2008 | 35.99 | 36.14 | 35.35 | 35.68 | 1,025,668 | -0.46(-1.27%) |
Feb 27, 2008 | 36.25 | 37.11 | 35.97 | 36.14 | 920,297 | -0.39(-1.07%) |
Feb 26, 2008 | 36.66 | 36.81 | 36.15 | 36.54 | 684,917 | -0.20(-0.53%) |
Feb 25, 2008 | 36.28 | 36.89 | 35.87 | 36.73 | 842,423 | +0.36(+0.98%) |
Feb 22, 2008 | 37.26 | 37.26 | 35.47 | 36.37 | 1,512,015 | -0.76(-2.04%) |
Feb 21, 2008 | 37.09 | 37.74 | 36.85 | 37.13 | 701,940 | +0.27(+0.74%) |
Feb 20, 2008 | 36.76 | 36.88 | 36.03 | 36.86 | 908,321 | +0.15(+0.42%) |
Feb 19, 2008 | 37.46 | 37.67 | 36.69 | 36.71 | 641,121 | -0.30(-0.81%) |
Feb 18, 2008 | 36.92 | 37.21 | 36.57 | 37.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.92 | 37.21 | 36.57 | 37.01 | 440,626 | -0.14(-0.37%) |
Feb 14, 2008 | 37.74 | 37.87 | 36.83 | 37.14 | 642,355 | -0.53(-1.40%) |
Feb 13, 2008 | 37.27 | 37.73 | 36.88 | 37.67 | 611,331 | +0.78(+2.10%) |
Feb 12, 2008 | 36.72 | 37.34 | 36.44 | 36.89 | 818,547 | +0.43(+1.19%) |
Feb 11, 2008 | 36.31 | 36.78 | 35.80 | 36.46 | 715,360 | +0.25(+0.68%) |
Feb 08, 2008 | 36.82 | 36.90 | 35.94 | 36.21 | 1,035,654 | -0.67(-1.83%) |
Feb 07, 2008 | 35.57 | 37.03 | 35.56 | 36.89 | 1,173,114 | +1.13(+3.15%) |
Feb 06, 2008 | 35.81 | 36.75 | 35.26 | 35.76 | 1,050,794 | +0.30(+0.84%) |
Feb 05, 2008 | 36.49 | 36.49 | 35.40 | 35.46 | 1,365,703 | -1.13(-3.10%) |
Feb 04, 2008 | 36.36 | 37.15 | 36.01 | 36.60 | 1,011,014 | +0.24(+0.66%) |
Feb 01, 2008 | 38.25 | 38.25 | 35.81 | 36.36 | 3,032,350 | -2.66(-6.82%) |
Jan 31, 2008 | 37.00 | 39.21 | 36.68 | 39.02 | 1,619,523 | +1.87(+5.03%) |
Jan 30, 2008 | 37.38 | 38.25 | 37.03 | 37.15 | 939,924 | -0.38(-1.00%) |
Jan 29, 2008 | 36.59 | 37.53 | 36.41 | 37.53 | 1,122,926 | +1.20(+3.31%) |
Jan 28, 2008 | 34.97 | 36.45 | 34.97 | 36.32 | 767,739 | +1.19(+3.37%) |
Jan 25, 2008 | 35.98 | 36.28 | 35.01 | 35.14 | 863,504 | -0.61(-1.72%) |
Jan 24, 2008 | 36.22 | 36.88 | 35.33 | 35.75 | 984,567 | -0.10(-0.29%) |
Jan 23, 2008 | 34.23 | 36.02 | 33.62 | 35.85 | 1,658,107 | +1.07(+3.06%) |
Jan 22, 2008 | 33.45 | 34.94 | 32.88 | 34.79 | 1,670,716 | -0.13(-0.37%) |
Jan 21, 2008 | 34.97 | 35.98 | 34.42 | 34.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.97 | 35.98 | 34.42 | 34.92 | 1,165,377 | +0.05(+0.15%) |
Jan 17, 2008 | 37.06 | 37.76 | 34.63 | 34.87 | 1,202,145 | -1.97(-5.35%) |
Jan 16, 2008 | 37.73 | 37.77 | 36.67 | 36.83 | 1,427,006 | -1.04(-2.75%) |
Jan 15, 2008 | 38.73 | 38.73 | 37.73 | 37.88 | 946,216 | -0.79(-2.05%) |
Jan 14, 2008 | 38.61 | 38.89 | 38.20 | 38.67 | 684,953 | +0.39(+1.02%) |
Jan 11, 2008 | 37.02 | 38.49 | 36.89 | 38.28 | 2,471,380 | +1.02(+2.75%) |
Jan 10, 2008 | 37.76 | 38.11 | 36.91 | 37.25 | 1,353,454 | -0.70(-1.84%) |
Jan 09, 2008 | 36.39 | 38.32 | 36.17 | 37.95 | 2,542,001 | +1.46(+4.00%) |
Jan 08, 2008 | 37.01 | 37.87 | 36.27 | 36.49 | 1,439,338 | -0.32(-0.86%) |
Jan 07, 2008 | 36.91 | 37.88 | 36.46 | 36.81 | 1,527,105 | -0.01(-0.02%) |
Jan 04, 2008 | 37.71 | 37.86 | 36.17 | 36.82 | 1,401,852 | -1.33(-3.49%) |
Jan 03, 2008 | 39.39 | 39.49 | 38.03 | 38.15 | 1,521,593 | -1.25(-3.18%) |
Jan 02, 2008 | 40.08 | 41.11 | 39.10 | 39.40 | 714,060 | -0.90(-2.22%) |
Jan 01, 2008 | 41.26 | 41.26 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.26 | 41.26 | 40.30 | 40.30 | 511,356 | -0.60(-1.46%) |
Dec 28, 2007 | 40.46 | 41.18 | 40.46 | 40.89 | 677,785 | +0.51(+1.27%) |
Dec 27, 2007 | 40.66 | 40.74 | 39.74 | 40.38 | 534,445 | -0.49(-1.21%) |
Dec 26, 2007 | 41.00 | 41.33 | 40.27 | 40.88 | 482,040 | -0.38(-0.91%) |
Dec 24, 2007 | 40.12 | 41.25 | 40.08 | 41.25 | 561,068 | +1.05(+2.61%) |
Dec 21, 2007 | 40.70 | 40.70 | 40.08 | 40.20 | 1,073,594 | +0.01(+0.02%) |
Dec 20, 2007 | 40.27 | 40.32 | 39.71 | 40.19 | 799,980 | +0.31(+0.77%) |
Dec 19, 2007 | 39.27 | 40.29 | 39.27 | 39.89 | 718,070 | +0.67(+1.72%) |
Dec 18, 2007 | 39.64 | 39.75 | 38.88 | 39.21 | 942,582 | -0.14(-0.35%) |
Dec 17, 2007 | 39.15 | 39.77 | 38.51 | 39.35 | 1,027,991 | -0.14(-0.37%) |
Dec 14, 2007 | 40.60 | 40.64 | 39.38 | 39.50 | 897,504 | -0.91(-2.26%) |
Dec 13, 2007 | 40.58 | 40.85 | 39.99 | 40.41 | 630,524 | -0.43(-1.06%) |
Dec 12, 2007 | 41.86 | 42.23 | 40.44 | 40.84 | 1,127,684 | -0.16(-0.40%) |
Dec 11, 2007 | 43.47 | 43.47 | 41.00 | 41.00 | 936,159 | -2.27(-5.24%) |
Dec 10, 2007 | 43.91 | 43.91 | 42.86 | 43.27 | 711,885 | -0.35(-0.80%) |
Dec 07, 2007 | 43.14 | 43.72 | 43.05 | 43.62 | 727,633 | +0.49(+1.15%) |
Dec 06, 2007 | 42.33 | 43.17 | 42.26 | 43.13 | 640,701 | +0.67(+1.59%) |
Dec 05, 2007 | 41.28 | 42.75 | 41.12 | 42.45 | 891,212 | +1.53(+3.75%) |
Dec 04, 2007 | 40.62 | 40.98 | 40.31 | 40.92 | 517,909 | +0.03(+0.06%) |