Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.60 | 37.71 | 36.95 | 37.24 | 1,772,952 | -0.70(-1.84%) |
Feb 28, 2008 | 38.06 | 38.11 | 37.52 | 37.93 | 1,168,019 | -0.33(-0.87%) |
Feb 27, 2008 | 37.82 | 38.76 | 37.82 | 38.27 | 1,485,837 | -0.06(-0.15%) |
Feb 26, 2008 | 37.70 | 38.32 | 37.63 | 38.32 | 931,977 | +0.44(+1.15%) |
Feb 25, 2008 | 36.92 | 37.90 | 36.86 | 37.89 | 1,351,321 | +0.93(+2.51%) |
Feb 22, 2008 | 36.67 | 36.96 | 36.06 | 36.96 | 991,827 | +0.37(+1.01%) |
Feb 21, 2008 | 36.89 | 37.06 | 36.46 | 36.59 | 1,658,604 | -0.25(-0.69%) |
Feb 20, 2008 | 36.46 | 36.90 | 36.31 | 36.84 | 1,140,725 | +0.03(+0.08%) |
Feb 19, 2008 | 37.29 | 37.47 | 36.58 | 36.81 | 1,035,097 | -0.12(-0.33%) |
Feb 18, 2008 | 37.17 | 37.31 | 36.71 | 36.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.17 | 37.31 | 36.71 | 36.94 | 1,648,683 | -0.30(-0.82%) |
Feb 14, 2008 | 37.21 | 37.67 | 37.01 | 37.24 | 1,589,747 | +0.05(+0.14%) |
Feb 13, 2008 | 37.12 | 37.26 | 36.84 | 37.19 | 1,644,358 | +0.52(+1.42%) |
Feb 12, 2008 | 36.53 | 37.00 | 36.29 | 36.67 | 2,336,898 | +0.29(+0.80%) |
Feb 11, 2008 | 36.43 | 36.51 | 35.91 | 36.38 | 1,384,042 | -0.01(-0.04%) |
Feb 08, 2008 | 36.46 | 37.08 | 36.16 | 36.39 | 925,193 | -0.30(-0.81%) |
Feb 07, 2008 | 36.42 | 37.00 | 36.20 | 36.69 | 1,083,705 | +0.17(+0.48%) |
Feb 06, 2008 | 36.83 | 37.14 | 36.37 | 36.52 | 2,196,072 | -0.16(-0.44%) |
Feb 05, 2008 | 37.29 | 37.79 | 36.68 | 36.68 | 1,046,803 | -1.15(-3.03%) |
Feb 04, 2008 | 38.34 | 38.42 | 37.74 | 37.82 | 696,299 | -0.44(-1.14%) |
Feb 01, 2008 | 37.54 | 38.27 | 37.47 | 38.26 | 1,085,361 | +0.71(+1.89%) |
Jan 31, 2008 | 37.00 | 37.86 | 36.76 | 37.55 | 2,421,004 | +0.19(+0.50%) |
Jan 30, 2008 | 37.26 | 38.27 | 37.13 | 37.36 | 1,817,650 | +0.15(+0.39%) |
Jan 29, 2008 | 36.31 | 37.72 | 35.73 | 37.21 | 2,618,957 | +2.79(+8.12%) |
Jan 28, 2008 | 33.77 | 34.43 | 33.14 | 34.42 | 2,036,839 | +0.94(+2.82%) |
Jan 25, 2008 | 33.70 | 33.78 | 33.07 | 33.48 | 1,184,485 | +0.16(+0.48%) |
Jan 24, 2008 | 33.68 | 33.93 | 33.01 | 33.32 | 1,233,468 | -0.38(-1.14%) |
Jan 23, 2008 | 32.65 | 33.72 | 31.97 | 33.70 | 2,436,486 | +0.57(+1.73%) |
Jan 22, 2008 | 32.64 | 33.59 | 32.48 | 33.13 | 1,889,013 | -0.44(-1.30%) |
Jan 21, 2008 | 33.50 | 33.93 | 32.76 | 33.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.50 | 33.93 | 32.76 | 33.56 | 1,974,971 | +0.07(+0.19%) |
Jan 17, 2008 | 34.58 | 34.75 | 33.50 | 33.50 | 1,340,914 | -1.04(-3.02%) |
Jan 16, 2008 | 34.78 | 35.06 | 34.46 | 34.54 | 1,393,201 | -0.54(-1.53%) |
Jan 15, 2008 | 35.25 | 35.72 | 34.99 | 35.08 | 1,166,632 | -0.65(-1.83%) |
Jan 14, 2008 | 35.33 | 35.77 | 35.15 | 35.73 | 1,457,274 | +0.54(+1.55%) |
Jan 11, 2008 | 35.77 | 35.93 | 35.09 | 35.19 | 1,140,514 | -0.82(-2.28%) |
Jan 10, 2008 | 35.29 | 36.28 | 34.91 | 36.01 | 1,235,774 | +0.35(+0.98%) |
Jan 09, 2008 | 35.67 | 35.70 | 34.89 | 35.66 | 1,897,457 | +0.11(+0.31%) |
Jan 08, 2008 | 36.87 | 37.12 | 35.44 | 35.55 | 1,945,559 | -1.37(-3.71%) |
Jan 07, 2008 | 36.71 | 37.36 | 36.60 | 36.92 | 1,903,759 | +0.37(+1.01%) |
Jan 04, 2008 | 37.26 | 37.31 | 36.48 | 36.55 | 1,497,347 | -0.98(-2.61%) |
Jan 03, 2008 | 38.29 | 38.37 | 37.46 | 37.53 | 1,422,783 | -0.53(-1.39%) |
Jan 02, 2008 | 38.61 | 38.84 | 37.93 | 38.06 | 1,734,409 | -0.49(-1.28%) |
Jan 01, 2008 | 38.56 | 38.77 | 38.43 | 38.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.56 | 38.77 | 38.43 | 38.56 | 1,025,980 | -0.20(-0.51%) |
Dec 28, 2007 | 38.39 | 39.15 | 38.38 | 38.75 | 878,981 | +0.70(+1.83%) |
Dec 27, 2007 | 38.06 | 38.34 | 37.95 | 38.06 | 865,851 | -0.33(-0.87%) |
Dec 26, 2007 | 37.91 | 38.40 | 37.61 | 38.39 | 628,017 | +0.37(+0.97%) |
Dec 24, 2007 | 37.80 | 38.59 | 37.80 | 38.02 | 396,823 | -0.12(-0.32%) |
Dec 21, 2007 | 37.49 | 38.19 | 37.21 | 38.14 | 1,849,080 | +0.97(+2.62%) |
Dec 20, 2007 | 37.30 | 37.45 | 36.58 | 37.17 | 1,448,733 | -0.04(-0.10%) |
Dec 19, 2007 | 36.80 | 37.45 | 36.42 | 37.21 | 1,333,853 | +0.55(+1.50%) |
Dec 18, 2007 | 36.43 | 36.93 | 36.13 | 36.65 | 1,214,792 | +0.41(+1.14%) |
Dec 17, 2007 | 36.79 | 37.05 | 36.24 | 36.24 | 798,699 | -0.57(-1.54%) |
Dec 14, 2007 | 37.00 | 37.50 | 36.80 | 36.81 | 957,343 | -0.40(-1.07%) |
Dec 13, 2007 | 36.97 | 37.27 | 36.70 | 37.21 | 801,116 | -0.15(-0.39%) |
Dec 12, 2007 | 37.91 | 38.33 | 37.00 | 37.35 | 1,123,975 | +0.20(+0.55%) |
Dec 11, 2007 | 38.32 | 38.50 | 37.13 | 37.15 | 1,356,244 | -1.19(-3.10%) |
Dec 10, 2007 | 38.48 | 38.59 | 38.10 | 38.34 | 848,873 | -0.12(-0.30%) |
Dec 07, 2007 | 38.50 | 39.03 | 38.29 | 38.45 | 923,185 | -0.05(-0.13%) |
Dec 06, 2007 | 37.83 | 38.54 | 37.52 | 38.50 | 952,760 | +0.66(+1.74%) |
Dec 05, 2007 | 37.26 | 37.84 | 36.93 | 37.84 | 2,192,970 | +0.86(+2.31%) |
Dec 04, 2007 | 36.89 | 37.14 | 36.67 | 36.99 | 875,762 | -0.18(-0.49%) |