Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.60 | 38.57 | 37.39 | 37.55 | 8,922 | -0.09(-0.25%) |
Feb 28, 2008 | 37.55 | 38.25 | 37.35 | 37.64 | 5,804 | -0.02(-0.05%) |
Feb 27, 2008 | 38.16 | 38.16 | 37.14 | 37.66 | 19,723 | -0.45(-1.17%) |
Feb 26, 2008 | 37.16 | 38.57 | 37.08 | 38.10 | 75,599 | +1.02(+2.76%) |
Feb 25, 2008 | 37.17 | 37.17 | 36.95 | 37.08 | 95,777 | +0.48(+1.32%) |
Feb 22, 2008 | 37.14 | 37.14 | 36.26 | 36.60 | 84,472 | -0.39(-1.06%) |
Feb 21, 2008 | 36.77 | 37.12 | 36.64 | 36.99 | 46,251 | -0.13(-0.35%) |
Feb 20, 2008 | 37.06 | 37.12 | 36.26 | 37.12 | 8,781 | +0.13(+0.35%) |
Feb 19, 2008 | 37.17 | 37.29 | 36.62 | 36.99 | 471,780 | -0.15(-0.40%) |
Feb 18, 2008 | 36.64 | 37.17 | 36.52 | 37.14 | 9,312 | +0.00(+0.00%) |
Feb 15, 2008 | 36.64 | 37.17 | 36.52 | 37.14 | 9,312 | +0.32(+0.86%) |
Feb 14, 2008 | 36.88 | 37.27 | 36.45 | 36.82 | 53,956 | -0.33(-0.90%) |
Feb 13, 2008 | 36.64 | 37.23 | 36.36 | 37.16 | 21,571 | +0.07(+0.20%) |
Feb 12, 2008 | 36.90 | 37.32 | 36.24 | 37.08 | 26,001 | +1.12(+3.10%) |
Feb 11, 2008 | 37.27 | 37.75 | 35.41 | 35.97 | 26,380 | -0.95(-2.57%) |
Feb 08, 2008 | 37.40 | 37.40 | 36.71 | 36.91 | 18,277 | -0.19(-0.50%) |
Feb 07, 2008 | 37.42 | 37.92 | 37.03 | 37.10 | 22,333 | -0.54(-1.43%) |
Feb 06, 2008 | 35.97 | 38.22 | 35.97 | 37.64 | 17,614 | -0.11(-0.30%) |
Feb 05, 2008 | 37.19 | 38.29 | 36.71 | 37.75 | 23,160 | +0.52(+1.40%) |
Feb 04, 2008 | 37.23 | 37.27 | 36.80 | 37.23 | 11,262 | -0.11(-0.30%) |
Feb 01, 2008 | 37.53 | 38.10 | 36.80 | 37.34 | 53,843 | -0.76(-2.00%) |
Jan 31, 2008 | 37.52 | 38.22 | 36.82 | 38.10 | 62,614 | +0.00(+0.00%) |
Jan 30, 2008 | 37.36 | 38.36 | 37.17 | 38.10 | 37,140 | +0.65(+1.74%) |
Jan 29, 2008 | 38.01 | 38.01 | 36.77 | 37.45 | 26,750 | -0.59(-1.56%) |
Jan 28, 2008 | 36.82 | 38.05 | 36.82 | 38.05 | 42,048 | +1.08(+2.92%) |
Jan 25, 2008 | 37.01 | 37.58 | 36.67 | 36.97 | 14,254 | +0.24(+0.66%) |
Jan 24, 2008 | 35.58 | 37.58 | 35.58 | 36.73 | 30,431 | +1.34(+3.78%) |
Jan 23, 2008 | 34.07 | 36.39 | 33.05 | 35.39 | 62,332 | +0.52(+1.49%) |
Jan 22, 2008 | 35.74 | 35.76 | 32.56 | 34.87 | 50,251 | -1.28(-3.55%) |
Jan 21, 2008 | 36.13 | 36.99 | 35.56 | 36.15 | 13,275 | +0.00(+0.00%) |
Jan 18, 2008 | 36.13 | 36.99 | 35.56 | 36.15 | 13,275 | +0.09(+0.26%) |
Jan 17, 2008 | 36.60 | 37.17 | 36.02 | 36.06 | 52,638 | -0.63(-1.72%) |
Jan 16, 2008 | 36.77 | 37.75 | 36.02 | 36.69 | 17,655 | -0.11(-0.30%) |
Jan 15, 2008 | 38.57 | 38.70 | 36.80 | 36.80 | 43,375 | -1.71(-4.44%) |
Jan 14, 2008 | 37.88 | 39.50 | 37.88 | 38.51 | 20,578 | -0.78(-1.99%) |
Jan 11, 2008 | 39.50 | 39.94 | 38.87 | 39.29 | 71,281 | -0.09(-0.24%) |
Jan 10, 2008 | 39.09 | 39.87 | 37.92 | 39.39 | 38,726 | +0.07(+0.19%) |
Jan 09, 2008 | 39.46 | 39.93 | 38.61 | 39.31 | 35,331 | -0.20(-0.52%) |
Jan 08, 2008 | 40.56 | 40.80 | 39.07 | 39.52 | 175,399 | -0.87(-2.16%) |
Jan 07, 2008 | 40.80 | 41.08 | 39.78 | 40.39 | 249,100 | -0.52(-1.27%) |
Jan 04, 2008 | 41.00 | 41.77 | 39.33 | 40.91 | 38,104 | -2.27(-5.25%) |
Jan 03, 2008 | 42.71 | 44.05 | 42.01 | 43.18 | 44,882 | +0.85(+2.02%) |
Jan 02, 2008 | 46.15 | 46.34 | 41.82 | 42.32 | 63,783 | -3.70(-8.04%) |
Jan 01, 2008 | 44.52 | 46.30 | 42.38 | 46.02 | 136,419 | +0.00(+0.00%) |
Dec 31, 2007 | 44.52 | 46.30 | 42.38 | 46.02 | 136,419 | +1.45(+3.25%) |
Dec 28, 2007 | 44.94 | 45.07 | 43.66 | 44.57 | 32,366 | -0.22(-0.50%) |
Dec 27, 2007 | 45.00 | 45.48 | 44.37 | 44.80 | 31,795 | -0.37(-0.82%) |
Dec 26, 2007 | 45.50 | 46.23 | 44.76 | 45.17 | 42,395 | -0.24(-0.53%) |
Dec 24, 2007 | 42.84 | 45.41 | 42.06 | 45.41 | 40,949 | +2.45(+5.71%) |
Dec 21, 2007 | 40.00 | 43.83 | 39.03 | 42.95 | 69,582 | +2.94(+7.34%) |
Dec 20, 2007 | 40.02 | 40.43 | 38.70 | 40.02 | 61,135 | +0.28(+0.70%) |
Dec 19, 2007 | 39.57 | 40.59 | 39.22 | 39.74 | 406,807 | +0.06(+0.14%) |
Dec 18, 2007 | 41.24 | 42.75 | 38.66 | 39.68 | 88,166 | -1.67(-4.05%) |
Dec 17, 2007 | 41.04 | 41.75 | 40.19 | 41.36 | 45,191 | +0.22(+0.54%) |
Dec 14, 2007 | 40.54 | 41.58 | 40.24 | 41.13 | 74,046 | +0.24(+0.59%) |
Dec 13, 2007 | 40.85 | 41.24 | 40.33 | 40.89 | 36,212 | +0.13(+0.32%) |
Dec 12, 2007 | 41.00 | 41.54 | 40.71 | 40.76 | 20,509 | +0.00(+0.00%) |
Dec 11, 2007 | 41.56 | 41.58 | 40.74 | 40.76 | 77,750 | -0.67(-1.61%) |
Dec 10, 2007 | 41.39 | 41.75 | 40.82 | 41.43 | 41,966 | +0.17(+0.41%) |
Dec 07, 2007 | 41.80 | 42.84 | 40.69 | 41.26 | 62,117 | -0.63(-1.51%) |
Dec 06, 2007 | 44.59 | 44.61 | 41.90 | 41.90 | 29,834 | -1.69(-3.88%) |
Dec 05, 2007 | 43.64 | 45.28 | 42.88 | 43.59 | 29,099 | +0.09(+0.21%) |
Dec 04, 2007 | 45.15 | 45.17 | 42.99 | 43.49 | 18,776 | -1.91(-4.22%) |