Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.75 | 36.75 | 35.66 | 35.66 | 73,200 | -0.89(-2.44%) |
Feb 28, 2008 | 37.43 | 37.60 | 36.09 | 36.55 | 98,600 | -1.36(-3.59%) |
Feb 27, 2008 | 36.63 | 38.53 | 36.28 | 37.91 | 129,300 | +1.00(+2.71%) |
Feb 26, 2008 | 35.62 | 37.23 | 35.62 | 36.91 | 117,400 | +0.99(+2.76%) |
Feb 25, 2008 | 36.21 | 36.41 | 35.27 | 35.92 | 70,637 | -0.20(-0.55%) |
Feb 22, 2008 | 35.71 | 36.18 | 34.91 | 36.12 | 85,500 | +0.53(+1.49%) |
Feb 21, 2008 | 37.09 | 37.35 | 35.43 | 35.59 | 150,400 | -1.13(-3.08%) |
Feb 20, 2008 | 36.47 | 36.74 | 35.43 | 36.72 | 122,438 | -0.03(-0.08%) |
Feb 19, 2008 | 37.33 | 37.44 | 36.47 | 36.75 | 84,400 | -0.16(-0.43%) |
Feb 18, 2008 | 37.56 | 37.56 | 36.40 | 36.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.56 | 37.56 | 36.40 | 36.91 | 109,750 | -0.85(-2.25%) |
Feb 14, 2008 | 39.51 | 39.51 | 37.72 | 37.76 | 102,810 | -1.45(-3.70%) |
Feb 13, 2008 | 38.35 | 39.58 | 38.35 | 39.21 | 71,425 | +1.31(+3.46%) |
Feb 12, 2008 | 37.79 | 38.33 | 37.17 | 37.90 | 102,481 | +0.38(+1.01%) |
Feb 11, 2008 | 38.32 | 38.38 | 37.39 | 37.52 | 167,051 | -0.71(-1.86%) |
Feb 08, 2008 | 38.12 | 38.99 | 37.76 | 38.23 | 56,200 | -0.05(-0.13%) |
Feb 07, 2008 | 37.10 | 38.43 | 37.10 | 38.28 | 217,100 | +1.35(+3.66%) |
Feb 06, 2008 | 37.50 | 38.08 | 36.88 | 36.93 | 59,324 | -0.27(-0.73%) |
Feb 05, 2008 | 36.29 | 37.71 | 36.19 | 37.20 | 97,500 | +0.24(+0.65%) |
Feb 04, 2008 | 38.43 | 38.49 | 36.88 | 36.96 | 81,800 | -1.64(-4.25%) |
Feb 01, 2008 | 35.87 | 39.07 | 35.35 | 38.60 | 190,400 | +2.99(+8.40%) |
Jan 31, 2008 | 35.14 | 35.77 | 34.85 | 35.61 | 126,500 | +0.24(+0.68%) |
Jan 30, 2008 | 36.05 | 36.37 | 35.37 | 35.37 | 81,400 | -0.74(-2.05%) |
Jan 29, 2008 | 36.40 | 36.41 | 35.36 | 36.11 | 66,300 | -0.05(-0.14%) |
Jan 28, 2008 | 34.99 | 36.70 | 34.51 | 36.16 | 193,800 | +1.17(+3.34%) |
Jan 25, 2008 | 35.48 | 35.85 | 34.84 | 34.99 | 108,083 | +0.08(+0.23%) |
Jan 24, 2008 | 36.25 | 36.73 | 34.89 | 34.91 | 147,500 | -1.06(-2.95%) |
Jan 23, 2008 | 34.30 | 36.05 | 33.65 | 35.97 | 169,199 | +0.92(+2.62%) |
Jan 22, 2008 | 33.64 | 35.56 | 33.64 | 35.05 | 106,900 | -0.07(-0.20%) |
Jan 21, 2008 | 35.16 | 35.65 | 34.05 | 35.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.16 | 35.65 | 34.05 | 35.12 | 179,550 | +0.09(+0.26%) |
Jan 17, 2008 | 36.83 | 36.83 | 34.95 | 35.03 | 110,450 | -1.87(-5.07%) |
Jan 16, 2008 | 35.63 | 37.56 | 35.43 | 36.90 | 114,400 | +1.25(+3.51%) |
Jan 15, 2008 | 35.14 | 35.92 | 35.14 | 35.65 | 101,950 | +0.10(+0.28%) |
Jan 14, 2008 | 36.27 | 36.27 | 35.21 | 35.55 | 143,400 | -0.48(-1.33%) |
Jan 11, 2008 | 36.52 | 36.75 | 36.02 | 36.03 | 113,900 | -0.71(-1.93%) |
Jan 10, 2008 | 35.72 | 37.08 | 35.28 | 36.74 | 178,250 | +0.69(+1.91%) |
Jan 09, 2008 | 35.12 | 36.20 | 34.53 | 36.05 | 169,700 | +0.90(+2.56%) |
Jan 08, 2008 | 37.00 | 37.36 | 34.92 | 35.15 | 168,400 | -1.53(-4.17%) |
Jan 07, 2008 | 35.12 | 36.98 | 35.11 | 36.68 | 131,600 | +1.66(+4.74%) |
Jan 04, 2008 | 36.65 | 36.83 | 35.00 | 35.02 | 190,200 | -1.91(-5.17%) |
Jan 03, 2008 | 36.19 | 37.96 | 36.19 | 36.93 | 130,900 | +0.89(+2.47%) |
Jan 02, 2008 | 37.53 | 37.53 | 35.75 | 36.04 | 156,325 | -1.61(-4.28%) |
Jan 01, 2008 | 37.45 | 38.00 | 37.18 | 37.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.45 | 38.00 | 37.18 | 37.65 | 106,890 | -0.05(-0.13%) |
Dec 28, 2007 | 38.25 | 38.25 | 37.30 | 37.70 | 86,000 | -0.22(-0.58%) |
Dec 27, 2007 | 38.77 | 38.77 | 37.52 | 37.92 | 116,160 | -0.90(-2.32%) |
Dec 26, 2007 | 38.29 | 39.23 | 37.67 | 38.82 | 92,300 | +0.54(+1.41%) |
Dec 24, 2007 | 38.89 | 38.90 | 38.00 | 38.28 | 35,400 | -0.22(-0.57%) |
Dec 21, 2007 | 38.32 | 38.65 | 36.93 | 38.50 | 311,032 | +0.85(+2.26%) |
Dec 20, 2007 | 35.36 | 37.65 | 35.27 | 37.65 | 188,903 | +2.58(+7.36%) |
Dec 19, 2007 | 35.71 | 35.90 | 34.79 | 35.07 | 168,086 | -0.50(-1.41%) |
Dec 18, 2007 | 34.50 | 35.67 | 32.68 | 35.57 | 272,000 | +1.66(+4.90%) |
Dec 17, 2007 | 33.80 | 34.23 | 33.73 | 33.91 | 118,001 | -0.16(-0.47%) |
Dec 14, 2007 | 33.56 | 35.19 | 33.56 | 34.07 | 243,500 | +0.24(+0.71%) |
Dec 13, 2007 | 33.55 | 34.03 | 33.14 | 33.83 | 94,900 | -0.17(-0.50%) |
Dec 12, 2007 | 35.02 | 35.02 | 33.06 | 34.00 | 182,100 | -0.14(-0.41%) |
Dec 11, 2007 | 34.89 | 34.99 | 33.88 | 34.14 | 153,500 | -0.65(-1.87%) |
Dec 10, 2007 | 34.50 | 34.96 | 34.34 | 34.79 | 166,150 | +0.22(+0.64%) |
Dec 07, 2007 | 34.03 | 34.95 | 33.84 | 34.57 | 171,386 | +0.57(+1.68%) |
Dec 06, 2007 | 33.31 | 34.84 | 33.31 | 34.00 | 194,988 | +0.35(+1.04%) |
Dec 05, 2007 | 33.50 | 33.91 | 33.46 | 33.65 | 144,800 | +0.41(+1.23%) |
Dec 04, 2007 | 32.81 | 33.49 | 32.62 | 33.24 | 167,354 | +0.06(+0.18%) |