Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.65 | 38.69 | 38.38 | 38.57 | 55,700 | -0.18(-0.46%) |
Feb 28, 2008 | 38.56 | 38.78 | 38.00 | 38.75 | 75,600 | +1.07(+2.84%) |
Feb 27, 2008 | 38.43 | 38.43 | 37.58 | 37.68 | 39,400 | -0.58(-1.52%) |
Feb 26, 2008 | 37.60 | 38.28 | 37.51 | 38.26 | 31,600 | +0.60(+1.59%) |
Feb 25, 2008 | 38.31 | 38.31 | 37.19 | 37.66 | 58,000 | +0.18(+0.48%) |
Feb 22, 2008 | 36.88 | 37.54 | 36.78 | 37.48 | 109,900 | +0.67(+1.83%) |
Feb 21, 2008 | 37.53 | 37.71 | 36.78 | 36.81 | 85,300 | -0.74(-1.98%) |
Feb 20, 2008 | 37.40 | 37.79 | 37.19 | 37.55 | 72,000 | -0.10(-0.27%) |
Feb 19, 2008 | 36.95 | 37.79 | 36.95 | 37.65 | 126,000 | +1.31(+3.60%) |
Feb 18, 2008 | 36.63 | 36.68 | 36.04 | 36.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.63 | 36.68 | 36.04 | 36.34 | 26,400 | -0.10(-0.27%) |
Feb 14, 2008 | 35.89 | 36.55 | 35.89 | 36.44 | 75,900 | +0.99(+2.79%) |
Feb 13, 2008 | 35.35 | 35.69 | 35.20 | 35.45 | 30,200 | +0.17(+0.48%) |
Feb 12, 2008 | 35.65 | 35.84 | 35.21 | 35.28 | 23,900 | -0.45(-1.26%) |
Feb 11, 2008 | 35.25 | 35.98 | 34.82 | 35.73 | 66,600 | +0.86(+2.47%) |
Feb 08, 2008 | 34.08 | 35.10 | 33.89 | 34.87 | 181,400 | +1.06(+3.14%) |
Feb 07, 2008 | 33.30 | 33.86 | 33.30 | 33.81 | 8,600 | +0.38(+1.14%) |
Feb 06, 2008 | 33.66 | 33.89 | 33.26 | 33.43 | 9,600 | -0.17(-0.51%) |
Feb 05, 2008 | 33.60 | 33.76 | 33.42 | 33.60 | 55,100 | -0.64(-1.87%) |
Feb 04, 2008 | 33.78 | 34.46 | 33.69 | 34.24 | 23,900 | +0.55(+1.63%) |
Feb 01, 2008 | 34.88 | 34.88 | 33.63 | 33.69 | 37,900 | -1.12(-3.22%) |
Jan 31, 2008 | 33.85 | 34.81 | 33.85 | 34.81 | 109,800 | +0.08(+0.23%) |
Jan 30, 2008 | 34.65 | 34.87 | 34.50 | 34.73 | 66,900 | +0.06(+0.17%) |
Jan 29, 2008 | 34.50 | 34.67 | 34.27 | 34.67 | 9,500 | +0.18(+0.52%) |
Jan 28, 2008 | 33.90 | 34.50 | 33.85 | 34.49 | 14,100 | +0.28(+0.82%) |
Jan 25, 2008 | 34.22 | 34.41 | 33.97 | 34.21 | 20,400 | +0.54(+1.60%) |
Jan 24, 2008 | 33.29 | 33.68 | 32.92 | 33.67 | 21,000 | +0.60(+1.81%) |
Jan 23, 2008 | 33.24 | 33.24 | 32.74 | 33.07 | 58,900 | -0.38(-1.14%) |
Jan 22, 2008 | 32.50 | 33.68 | 32.50 | 33.45 | 39,200 | -0.40(-1.18%) |
Jan 21, 2008 | 33.86 | 34.07 | 33.62 | 33.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.86 | 34.07 | 33.62 | 33.85 | 18,500 | +0.28(+0.83%) |
Jan 17, 2008 | 33.84 | 34.20 | 33.42 | 33.57 | 41,600 | -0.27(-0.80%) |
Jan 16, 2008 | 34.01 | 34.13 | 33.42 | 33.84 | 38,700 | -0.51(-1.48%) |
Jan 15, 2008 | 34.86 | 34.86 | 34.00 | 34.35 | 30,000 | -0.68(-1.94%) |
Jan 14, 2008 | 34.67 | 35.07 | 34.67 | 35.03 | 14,700 | +0.64(+1.86%) |
Jan 11, 2008 | 34.73 | 34.73 | 33.79 | 34.39 | 23,400 | -0.41(-1.17%) |
Jan 10, 2008 | 34.51 | 34.84 | 34.46 | 34.80 | 25,500 | -0.38(-1.09%) |
Jan 09, 2008 | 35.51 | 35.95 | 35.16 | 35.18 | 132,200 | -0.32(-0.90%) |
Jan 08, 2008 | 35.63 | 35.96 | 35.50 | 35.50 | 150,400 | +0.29(+0.82%) |
Jan 07, 2008 | 35.79 | 35.89 | 34.90 | 35.21 | 20,300 | -0.85(-2.36%) |
Jan 04, 2008 | 36.07 | 36.08 | 35.85 | 36.06 | 27,000 | -0.20(-0.55%) |
Jan 03, 2008 | 36.34 | 36.58 | 36.03 | 36.26 | 17,500 | -0.24(-0.66%) |
Jan 02, 2008 | 36.04 | 36.52 | 35.84 | 36.50 | 30,200 | +1.20(+3.40%) |
Jan 01, 2008 | 35.36 | 35.38 | 34.92 | 35.30 | 8,700 | +0.00(+0.00%) |
Dec 31, 2007 | 35.36 | 35.38 | 34.92 | 35.30 | 8,700 | +0.06(+0.17%) |
Dec 28, 2007 | 35.90 | 35.90 | 34.99 | 35.24 | 13,800 | -0.11(-0.31%) |
Dec 27, 2007 | 35.13 | 35.47 | 35.03 | 35.35 | 6,800 | +0.28(+0.80%) |
Dec 26, 2007 | 34.52 | 35.27 | 34.52 | 35.07 | 23,500 | +0.82(+2.39%) |
Dec 24, 2007 | 34.16 | 34.25 | 34.06 | 34.25 | 7,200 | -0.05(-0.15%) |
Dec 21, 2007 | 34.21 | 34.64 | 34.08 | 34.30 | 7,000 | +0.44(+1.30%) |
Dec 20, 2007 | 33.91 | 34.28 | 33.86 | 33.86 | 9,900 | -0.22(-0.65%) |
Dec 19, 2007 | 34.00 | 34.35 | 33.86 | 34.08 | 3,500 | +0.42(+1.24%) |
Dec 18, 2007 | 34.79 | 34.79 | 33.37 | 33.66 | 4,500 | -0.26(-0.75%) |
Dec 17, 2007 | 34.04 | 34.07 | 33.64 | 33.92 | 26,000 | -1.07(-3.06%) |
Dec 14, 2007 | 35.07 | 35.20 | 34.76 | 34.99 | 17,100 | -0.22(-0.62%) |
Dec 13, 2007 | 35.36 | 35.47 | 35.05 | 35.21 | 14,900 | -0.53(-1.48%) |
Dec 12, 2007 | 34.69 | 36.00 | 34.67 | 35.74 | 18,700 | +1.62(+4.75%) |
Dec 11, 2007 | 34.20 | 34.49 | 33.84 | 34.12 | 17,800 | +0.41(+1.22%) |
Dec 10, 2007 | 34.50 | 34.50 | 33.52 | 33.71 | 78,180 | -0.19(-0.56%) |
Dec 07, 2007 | 34.14 | 34.14 | 33.55 | 33.90 | 43,300 | -0.48(-1.40%) |
Dec 06, 2007 | 33.61 | 34.54 | 33.56 | 34.38 | 78,200 | +0.77(+2.29%) |
Dec 05, 2007 | 34.27 | 34.29 | 33.40 | 33.61 | 99,400 | -0.16(-0.47%) |
Dec 04, 2007 | 33.91 | 33.91 | 33.55 | 33.77 | 19,179 | -0.40(-1.17%) |