Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.81 | 35.00 | 33.33 | 33.33 | 119,574 | -1.60(-4.58%) |
Feb 28, 2008 | 35.00 | 35.43 | 34.55 | 34.93 | 85,346 | -0.57(-1.61%) |
Feb 27, 2008 | 34.02 | 35.57 | 33.50 | 35.50 | 97,609 | +1.07(+3.11%) |
Feb 26, 2008 | 34.74 | 34.99 | 33.55 | 34.43 | 109,990 | +0.43(+1.26%) |
Feb 25, 2008 | 35.21 | 35.21 | 33.50 | 34.00 | 98,623 | -1.21(-3.44%) |
Feb 22, 2008 | 33.78 | 35.58 | 33.49 | 35.21 | 126,495 | -0.10(-0.28%) |
Feb 21, 2008 | 35.77 | 35.99 | 34.37 | 35.31 | 47,599 | -0.14(-0.39%) |
Feb 20, 2008 | 35.82 | 35.85 | 33.73 | 35.45 | 224,658 | -0.44(-1.23%) |
Feb 19, 2008 | 36.49 | 36.49 | 35.84 | 35.89 | 121,473 | -0.11(-0.31%) |
Feb 18, 2008 | 35.90 | 36.47 | 35.75 | 36.00 | 101,423 | +0.00(+0.00%) |
Feb 15, 2008 | 35.90 | 36.47 | 35.75 | 36.00 | 101,423 | -0.22(-0.61%) |
Feb 14, 2008 | 37.25 | 37.75 | 35.90 | 36.22 | 947,591 | +0.05(+0.14%) |
Feb 13, 2008 | 36.18 | 36.44 | 35.21 | 36.17 | 31,713 | +0.48(+1.34%) |
Feb 12, 2008 | 35.26 | 36.23 | 35.25 | 35.69 | 84,539 | +0.06(+0.17%) |
Feb 11, 2008 | 38.00 | 39.04 | 35.57 | 35.63 | 43,997 | -2.31(-6.10%) |
Feb 08, 2008 | 38.00 | 38.95 | 37.76 | 37.95 | 17,099 | -0.20(-0.51%) |
Feb 07, 2008 | 38.00 | 39.09 | 37.75 | 38.14 | 23,766 | +0.05(+0.13%) |
Feb 06, 2008 | 39.00 | 39.74 | 37.75 | 38.09 | 31,862 | -0.91(-2.33%) |
Feb 05, 2008 | 39.67 | 40.84 | 39.00 | 39.00 | 40,179 | -1.53(-3.77%) |
Feb 04, 2008 | 39.54 | 40.98 | 39.54 | 40.53 | 22,845 | +0.53(+1.33%) |
Feb 01, 2008 | 39.49 | 40.68 | 38.00 | 40.00 | 23,382 | +0.59(+1.50%) |
Jan 31, 2008 | 39.14 | 41.07 | 38.00 | 39.41 | 39,149 | -0.37(-0.93%) |
Jan 30, 2008 | 40.62 | 41.00 | 39.78 | 39.78 | 32,158 | -1.22(-2.98%) |
Jan 29, 2008 | 40.00 | 41.00 | 38.16 | 41.00 | 30,552 | +1.32(+3.33%) |
Jan 28, 2008 | 38.04 | 40.59 | 36.96 | 39.68 | 84,342 | +0.85(+2.19%) |
Jan 25, 2008 | 40.80 | 42.90 | 37.72 | 38.83 | 143,835 | -1.57(-3.89%) |
Jan 24, 2008 | 44.00 | 44.00 | 39.97 | 40.40 | 97,370 | -3.69(-8.37%) |
Jan 23, 2008 | 40.14 | 44.94 | 40.05 | 44.09 | 72,207 | +2.65(+6.39%) |
Jan 22, 2008 | 39.90 | 41.44 | 36.58 | 41.44 | 95,213 | +1.43(+3.57%) |
Jan 21, 2008 | 42.21 | 42.50 | 39.85 | 40.01 | 76,950 | +0.00(+0.00%) |
Jan 18, 2008 | 42.21 | 42.50 | 39.85 | 40.01 | 76,950 | -2.46(-5.79%) |
Jan 17, 2008 | 44.00 | 44.00 | 42.45 | 42.47 | 37,040 | -1.45(-3.30%) |
Jan 16, 2008 | 42.25 | 44.00 | 41.86 | 43.92 | 41,389 | +1.62(+3.83%) |
Jan 15, 2008 | 42.83 | 42.83 | 41.95 | 42.30 | 45,987 | -1.69(-3.84%) |
Jan 14, 2008 | 42.20 | 44.44 | 41.83 | 43.99 | 42,278 | +1.96(+4.66%) |
Jan 11, 2008 | 42.28 | 42.63 | 40.57 | 42.03 | 28,161 | -0.96(-2.23%) |
Jan 10, 2008 | 42.80 | 43.40 | 42.64 | 42.99 | 10,258 | +0.28(+0.66%) |
Jan 09, 2008 | 40.06 | 43.64 | 40.06 | 42.71 | 104,454 | +2.79(+6.99%) |
Jan 08, 2008 | 40.80 | 40.85 | 39.91 | 39.92 | 25,474 | -0.08(-0.20%) |
Jan 07, 2008 | 40.27 | 40.29 | 39.51 | 40.00 | 18,519 | +0.00(+0.00%) |
Jan 04, 2008 | 39.52 | 40.42 | 39.52 | 40.00 | 60,694 | -0.40(-0.99%) |
Jan 03, 2008 | 40.19 | 41.00 | 39.85 | 40.40 | 27,599 | +0.12(+0.30%) |
Jan 02, 2008 | 41.20 | 41.20 | 39.05 | 40.28 | 65,529 | -1.50(-3.59%) |
Jan 01, 2008 | 40.73 | 42.16 | 40.20 | 41.78 | 20,194 | +0.00(+0.00%) |
Dec 31, 2007 | 40.73 | 42.16 | 40.20 | 41.78 | 20,194 | +0.89(+2.18%) |
Dec 28, 2007 | 43.06 | 43.08 | 40.84 | 40.89 | 72,161 | -1.76(-4.13%) |
Dec 27, 2007 | 45.45 | 45.45 | 41.37 | 42.65 | 42,428 | -3.35(-7.28%) |
Dec 26, 2007 | 42.93 | 46.98 | 42.93 | 46.00 | 54,887 | +2.00(+4.55%) |
Dec 24, 2007 | 40.00 | 44.00 | 39.99 | 44.00 | 59,439 | +4.00(+10.00%) |
Dec 21, 2007 | 40.79 | 42.29 | 38.66 | 40.00 | 418,254 | +0.20(+0.50%) |
Dec 20, 2007 | 39.90 | 40.24 | 39.37 | 39.80 | 73,401 | -0.82(-2.02%) |
Dec 19, 2007 | 40.50 | 40.90 | 40.17 | 40.62 | 50,730 | +0.62(+1.55%) |
Dec 18, 2007 | 40.01 | 40.52 | 39.94 | 40.00 | 34,505 | -0.04(-0.10%) |
Dec 17, 2007 | 43.21 | 43.21 | 39.84 | 40.04 | 115,481 | -2.94(-6.84%) |
Dec 14, 2007 | 39.60 | 43.19 | 39.60 | 42.98 | 23,026 | +3.02(+7.56%) |
Dec 13, 2007 | 39.50 | 41.00 | 39.25 | 39.96 | 49,236 | -0.49(-1.21%) |
Dec 12, 2007 | 40.40 | 40.80 | 39.68 | 40.45 | 86,498 | +0.45(+1.13%) |
Dec 11, 2007 | 39.00 | 40.30 | 38.80 | 40.00 | 76,722 | +0.75(+1.91%) |
Dec 10, 2007 | 42.75 | 43.13 | 39.25 | 39.25 | 77,839 | -3.59(-8.38%) |
Dec 07, 2007 | 43.91 | 43.99 | 42.65 | 42.84 | 46,244 | -0.44(-1.02%) |
Dec 06, 2007 | 42.80 | 44.08 | 42.80 | 43.28 | 25,212 | +0.48(+1.12%) |
Dec 05, 2007 | 42.69 | 43.80 | 42.53 | 42.80 | 51,079 | +0.80(+1.90%) |
Dec 04, 2007 | 42.50 | 42.66 | 41.90 | 42.00 | 18,742 | -0.60(-1.41%) |