Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.42 | 38.42 | 36.89 | 37.15 | 508,379 | -1.64(-4.24%) |
Feb 28, 2008 | 39.85 | 40.10 | 38.71 | 38.80 | 341,679 | -1.20(-3.00%) |
Feb 27, 2008 | 40.23 | 40.95 | 39.80 | 40.00 | 384,945 | -0.56(-1.38%) |
Feb 26, 2008 | 39.22 | 41.01 | 39.03 | 40.55 | 816,175 | +1.33(+3.40%) |
Feb 25, 2008 | 38.37 | 39.51 | 37.97 | 39.22 | 637,555 | +0.94(+2.44%) |
Feb 22, 2008 | 38.40 | 38.65 | 37.27 | 38.29 | 504,268 | -0.03(-0.07%) |
Feb 21, 2008 | 38.92 | 39.64 | 38.00 | 38.31 | 472,041 | -0.41(-1.05%) |
Feb 20, 2008 | 38.42 | 38.88 | 37.84 | 38.72 | 709,128 | -0.26(-0.68%) |
Feb 19, 2008 | 39.43 | 39.81 | 38.64 | 38.99 | 561,976 | +0.00(+0.00%) |
Feb 18, 2008 | 39.75 | 39.97 | 38.46 | 38.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.75 | 39.97 | 38.46 | 38.99 | 617,608 | -1.14(-2.85%) |
Feb 14, 2008 | 42.07 | 42.54 | 40.03 | 40.13 | 755,662 | -1.85(-4.41%) |
Feb 13, 2008 | 40.22 | 43.00 | 40.22 | 41.98 | 933,582 | +2.07(+5.19%) |
Feb 12, 2008 | 38.77 | 40.40 | 38.77 | 39.91 | 732,019 | +1.27(+3.28%) |
Feb 11, 2008 | 38.87 | 39.64 | 38.52 | 38.65 | 827,419 | -0.07(-0.17%) |
Feb 08, 2008 | 39.22 | 39.70 | 37.98 | 38.71 | 847,945 | -0.53(-1.35%) |
Feb 07, 2008 | 37.29 | 39.59 | 36.95 | 39.24 | 603,647 | +0.78(+2.04%) |
Feb 06, 2008 | 39.32 | 39.92 | 38.16 | 38.46 | 609,575 | -0.32(-0.83%) |
Feb 05, 2008 | 39.67 | 40.26 | 38.73 | 38.78 | 393,683 | -1.79(-4.40%) |
Feb 04, 2008 | 41.56 | 41.72 | 39.83 | 40.56 | 561,384 | -1.17(-2.81%) |
Feb 01, 2008 | 40.22 | 41.95 | 39.86 | 41.74 | 740,024 | +1.77(+4.42%) |
Jan 31, 2008 | 37.81 | 40.53 | 37.58 | 39.97 | 644,126 | +1.45(+3.75%) |
Jan 30, 2008 | 39.47 | 39.95 | 38.40 | 38.52 | 496,863 | -1.15(-2.91%) |
Jan 29, 2008 | 37.59 | 39.92 | 37.50 | 39.68 | 878,212 | +2.33(+6.23%) |
Jan 28, 2008 | 37.06 | 37.46 | 36.36 | 37.35 | 626,559 | +0.28(+0.77%) |
Jan 25, 2008 | 38.31 | 38.52 | 36.74 | 37.07 | 673,100 | -0.82(-2.17%) |
Jan 24, 2008 | 36.66 | 39.22 | 36.66 | 37.89 | 767,034 | +1.49(+4.10%) |
Jan 23, 2008 | 35.01 | 36.53 | 33.72 | 36.40 | 1,229,793 | -0.05(-0.13%) |
Jan 22, 2008 | 34.52 | 37.42 | 34.32 | 36.44 | 1,189,030 | +0.42(+1.15%) |
Jan 21, 2008 | 37.59 | 37.71 | 34.84 | 36.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.59 | 37.71 | 34.84 | 36.03 | 1,106,891 | +0.05(+0.13%) |
Jan 17, 2008 | 37.22 | 38.70 | 35.76 | 35.98 | 1,099,201 | -0.75(-2.03%) |
Jan 16, 2008 | 35.73 | 37.16 | 35.35 | 36.73 | 1,178,823 | +0.60(+1.65%) |
Jan 15, 2008 | 37.40 | 37.83 | 35.77 | 36.13 | 779,167 | -1.86(-4.90%) |
Jan 14, 2008 | 37.56 | 38.27 | 36.87 | 37.99 | 1,208,144 | +0.83(+2.24%) |
Jan 11, 2008 | 38.27 | 38.44 | 37.16 | 37.16 | 531,772 | -1.39(-3.60%) |
Jan 10, 2008 | 37.81 | 39.12 | 37.25 | 38.55 | 842,584 | +0.37(+0.97%) |
Jan 09, 2008 | 37.92 | 38.51 | 36.05 | 38.18 | 1,268,975 | +0.10(+0.27%) |
Jan 08, 2008 | 39.51 | 40.13 | 38.07 | 38.08 | 921,689 | -1.30(-3.31%) |
Jan 07, 2008 | 39.38 | 40.18 | 38.76 | 39.38 | 992,992 | +0.10(+0.26%) |
Jan 04, 2008 | 40.65 | 40.65 | 39.12 | 39.28 | 736,568 | -1.60(-3.91%) |
Jan 03, 2008 | 41.77 | 42.31 | 40.69 | 40.88 | 667,016 | -0.90(-2.15%) |
Jan 02, 2008 | 42.07 | 43.49 | 41.12 | 41.77 | 1,368,729 | -0.29(-0.70%) |
Jan 01, 2008 | 42.04 | 42.78 | 41.81 | 42.07 | 919,199 | +0.00(+0.00%) |
Dec 31, 2007 | 42.04 | 42.78 | 41.81 | 42.07 | 919,199 | -0.47(-1.11%) |
Dec 28, 2007 | 43.44 | 44.20 | 42.39 | 42.54 | 724,054 | -0.90(-2.07%) |
Dec 27, 2007 | 43.96 | 44.17 | 43.38 | 43.44 | 819,331 | -0.75(-1.69%) |
Dec 26, 2007 | 43.22 | 44.70 | 43.22 | 44.18 | 832,762 | +0.37(+0.84%) |
Dec 24, 2007 | 43.00 | 44.19 | 43.00 | 43.82 | 123,026 | +0.38(+0.87%) |
Dec 21, 2007 | 43.62 | 44.38 | 42.61 | 43.44 | 912,142 | +0.43(+0.99%) |
Dec 20, 2007 | 43.69 | 43.69 | 42.03 | 43.01 | 766,960 | -0.15(-0.35%) |
Dec 19, 2007 | 42.66 | 43.68 | 42.59 | 43.16 | 664,809 | +0.34(+0.79%) |
Dec 18, 2007 | 42.53 | 42.97 | 41.26 | 42.82 | 995,631 | +0.51(+1.21%) |
Dec 17, 2007 | 45.20 | 45.20 | 42.01 | 42.31 | 1,303,426 | -3.52(-7.67%) |
Dec 14, 2007 | 46.10 | 46.32 | 45.34 | 45.83 | 2,055,580 | -0.78(-1.66%) |
Dec 13, 2007 | 45.36 | 46.92 | 45.22 | 46.60 | 712,522 | +0.76(+1.65%) |
Dec 12, 2007 | 46.32 | 47.38 | 42.86 | 45.85 | 2,451,047 | -2.01(-4.21%) |
Dec 11, 2007 | 49.30 | 49.76 | 47.44 | 47.86 | 696,794 | -1.11(-2.26%) |
Dec 10, 2007 | 47.62 | 49.26 | 47.28 | 48.97 | 597,412 | +1.23(+2.57%) |
Dec 07, 2007 | 46.90 | 47.86 | 46.32 | 47.74 | 604,550 | +1.14(+2.45%) |
Dec 06, 2007 | 44.32 | 46.89 | 44.32 | 46.60 | 789,673 | +2.10(+4.72%) |
Dec 05, 2007 | 42.73 | 44.70 | 42.32 | 44.50 | 1,087,874 | +2.41(+5.73%) |
Dec 04, 2007 | 42.10 | 42.77 | 41.76 | 42.09 | 427,258 | -0.31(-0.74%) |