Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 39.39 | 39.44 | 38.69 | 38.82 | 28,853 | -0.95(-2.40%) |
Feb 28, 2008 | 39.77 | 39.96 | 39.66 | 39.77 | 21,815 | -0.28(-0.70%) |
Feb 27, 2008 | 40.12 | 40.12 | 39.88 | 40.05 | 3,518 | +0.13(+0.32%) |
Feb 26, 2008 | 39.60 | 40.16 | 39.43 | 39.93 | 5,160 | +0.33(+0.84%) |
Feb 25, 2008 | 39.20 | 39.64 | 39.07 | 39.59 | 39,878 | +0.43(+1.11%) |
Feb 22, 2008 | 38.73 | 39.16 | 38.51 | 39.16 | 3,870 | +0.27(+0.70%) |
Feb 21, 2008 | 39.48 | 39.48 | 38.89 | 38.89 | 181,328 | -0.49(-1.26%) |
Feb 20, 2008 | 38.80 | 39.44 | 38.79 | 39.38 | 22,519 | +0.46(+1.18%) |
Feb 19, 2008 | 39.48 | 39.49 | 38.92 | 38.92 | 23,105 | +0.07(+0.18%) |
Feb 18, 2008 | 38.93 | 38.96 | 38.73 | 38.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.93 | 38.96 | 38.73 | 38.85 | 61,459 | -0.23(-0.59%) |
Feb 14, 2008 | 39.63 | 39.63 | 39.03 | 39.08 | 99,695 | -0.50(-1.27%) |
Feb 13, 2008 | 39.36 | 39.66 | 39.16 | 39.59 | 29,322 | +0.69(+1.78%) |
Feb 12, 2008 | 39.07 | 40.97 | 38.79 | 38.90 | 173,939 | +0.16(+0.42%) |
Feb 11, 2008 | 38.41 | 38.83 | 38.27 | 38.73 | 109,665 | +0.46(+1.20%) |
Feb 08, 2008 | 38.39 | 38.50 | 38.18 | 38.27 | 72,484 | +0.07(+0.18%) |
Feb 07, 2008 | 37.86 | 38.59 | 37.86 | 38.20 | 5,160 | +0.02(+0.04%) |
Feb 06, 2008 | 38.68 | 38.75 | 38.19 | 38.19 | 30,612 | -0.24(-0.62%) |
Feb 05, 2008 | 38.87 | 38.92 | 38.43 | 38.43 | 15,599 | -1.05(-2.66%) |
Feb 04, 2008 | 39.88 | 39.88 | 39.48 | 39.48 | 36,946 | -0.36(-0.90%) |
Feb 01, 2008 | 39.47 | 39.83 | 39.39 | 39.83 | 54,422 | +0.47(+1.19%) |
Jan 31, 2008 | 38.23 | 39.48 | 38.23 | 39.36 | 13,253 | +0.55(+1.43%) |
Jan 30, 2008 | 38.90 | 39.56 | 38.80 | 38.81 | 124,678 | -0.12(-0.31%) |
Jan 29, 2008 | 38.96 | 39.03 | 37.56 | 38.93 | 18,414 | +0.16(+0.42%) |
Jan 28, 2008 | 38.50 | 38.78 | 38.44 | 38.77 | 13,136 | +0.32(+0.84%) |
Jan 25, 2008 | 39.50 | 39.50 | 38.44 | 38.44 | 32,371 | -0.45(-1.16%) |
Jan 24, 2008 | 38.60 | 38.98 | 38.58 | 38.90 | 22,284 | +0.53(+1.38%) |
Jan 23, 2008 | 36.96 | 38.37 | 36.59 | 38.37 | 28,618 | +0.26(+0.69%) |
Jan 22, 2008 | 37.94 | 38.25 | 36.96 | 38.10 | 50,903 | -0.44(-1.15%) |
Jan 21, 2008 | 38.81 | 39.07 | 38.30 | 38.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.81 | 39.07 | 38.30 | 38.55 | 19,442 | +0.02(+0.04%) |
Jan 17, 2008 | 39.77 | 39.77 | 38.53 | 38.53 | 7,741 | -1.01(-2.57%) |
Jan 16, 2008 | 39.61 | 40.00 | 39.22 | 39.54 | 25,568 | -0.43(-1.07%) |
Jan 15, 2008 | 40.47 | 40.47 | 39.92 | 39.97 | 42,927 | -0.95(-2.31%) |
Jan 14, 2008 | 40.83 | 40.92 | 40.69 | 40.92 | 39,526 | +0.42(+1.04%) |
Jan 11, 2008 | 40.58 | 40.73 | 40.40 | 40.49 | 4,926 | -0.57(-1.40%) |
Jan 10, 2008 | 40.63 | 41.29 | 40.63 | 41.07 | 15,130 | +0.27(+0.67%) |
Jan 09, 2008 | 40.26 | 40.80 | 39.99 | 40.80 | 2,580 | +0.53(+1.31%) |
Jan 08, 2008 | 41.11 | 41.18 | 40.27 | 40.27 | 9,383 | -0.42(-1.03%) |
Jan 07, 2008 | 41.08 | 41.13 | 40.69 | 40.69 | 3,284 | -0.28(-0.69%) |
Jan 04, 2008 | 41.68 | 41.68 | 40.92 | 40.97 | 27,562 | -1.16(-2.75%) |
Jan 03, 2008 | 42.15 | 42.32 | 42.13 | 42.13 | 16,068 | +0.04(+0.10%) |
Jan 02, 2008 | 42.66 | 42.66 | 42.01 | 42.08 | 7,975 | -0.52(-1.22%) |
Jan 01, 2008 | 42.84 | 43.53 | 42.60 | 42.60 | 10,790 | +0.00(+0.00%) |
Dec 31, 2007 | 42.84 | 43.53 | 42.60 | 42.60 | 10,790 | -0.38(-0.89%) |
Dec 28, 2007 | 43.21 | 43.21 | 42.88 | 42.99 | 5,864 | -0.10(-0.24%) |
Dec 27, 2007 | 43.47 | 43.47 | 43.09 | 43.09 | 86,676 | -0.32(-0.75%) |
Dec 26, 2007 | 43.40 | 43.41 | 43.40 | 43.41 | 13,722 | +0.00(+0.00%) |
Dec 24, 2007 | 43.31 | 43.41 | 43.31 | 43.41 | 2,111 | +0.36(+0.83%) |