Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.03 | 41.23 | 39.32 | 39.41 | 754,663 | -1.68(-4.10%) |
Feb 28, 2008 | 41.38 | 41.79 | 40.89 | 41.09 | 455,030 | -0.71(-1.70%) |
Feb 27, 2008 | 42.44 | 42.45 | 41.13 | 41.80 | 445,499 | -0.75(-1.76%) |
Feb 26, 2008 | 41.92 | 42.95 | 41.92 | 42.55 | 421,129 | +0.40(+0.96%) |
Feb 25, 2008 | 40.96 | 42.45 | 40.62 | 42.15 | 573,219 | +0.79(+1.91%) |
Feb 22, 2008 | 41.33 | 41.69 | 40.65 | 41.36 | 492,154 | +0.27(+0.65%) |
Feb 21, 2008 | 41.99 | 42.42 | 40.98 | 41.09 | 781,100 | -0.70(-1.67%) |
Feb 20, 2008 | 40.09 | 41.99 | 39.94 | 41.79 | 614,378 | +1.32(+3.26%) |
Feb 19, 2008 | 39.49 | 41.03 | 39.39 | 40.47 | 659,806 | +1.12(+2.85%) |
Feb 18, 2008 | 39.56 | 40.14 | 39.06 | 39.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.56 | 40.14 | 39.06 | 39.35 | 418,521 | -0.23(-0.57%) |
Feb 14, 2008 | 40.71 | 40.85 | 39.41 | 39.58 | 346,765 | -1.09(-2.69%) |
Feb 13, 2008 | 40.15 | 40.90 | 40.00 | 40.67 | 403,874 | +0.89(+2.23%) |
Feb 12, 2008 | 39.98 | 40.39 | 39.30 | 39.78 | 645,447 | +0.16(+0.40%) |
Feb 11, 2008 | 39.20 | 40.07 | 38.60 | 39.63 | 449,524 | +0.22(+0.55%) |
Feb 08, 2008 | 38.84 | 39.82 | 38.84 | 39.41 | 647,967 | -0.03(-0.08%) |
Feb 07, 2008 | 38.35 | 39.70 | 37.93 | 39.44 | 900,926 | +0.94(+2.43%) |
Feb 06, 2008 | 39.69 | 39.86 | 38.42 | 38.50 | 1,015,927 | -0.72(-1.83%) |
Feb 05, 2008 | 39.19 | 40.00 | 38.92 | 39.22 | 1,376,714 | -0.48(-1.22%) |
Feb 04, 2008 | 40.69 | 40.75 | 39.41 | 39.70 | 1,101,445 | -1.05(-2.59%) |
Feb 01, 2008 | 41.56 | 41.56 | 37.57 | 40.76 | 2,252,704 | -0.86(-2.06%) |
Jan 31, 2008 | 38.12 | 42.56 | 36.80 | 41.62 | 3,435,167 | +5.66(+15.73%) |
Jan 30, 2008 | 35.51 | 36.94 | 35.32 | 35.96 | 1,469,041 | +0.12(+0.33%) |
Jan 29, 2008 | 35.48 | 36.33 | 34.46 | 35.84 | 1,214,972 | +0.63(+1.79%) |
Jan 28, 2008 | 34.60 | 35.31 | 34.25 | 35.21 | 569,826 | +0.62(+1.79%) |
Jan 25, 2008 | 35.32 | 35.71 | 34.35 | 34.59 | 406,537 | -0.60(-1.71%) |
Jan 24, 2008 | 34.12 | 35.53 | 34.12 | 35.19 | 708,378 | +1.25(+3.69%) |
Jan 23, 2008 | 31.71 | 34.17 | 31.71 | 33.94 | 841,594 | +1.50(+4.62%) |
Jan 22, 2008 | 31.42 | 33.07 | 30.55 | 32.44 | 1,309,765 | +0.04(+0.12%) |
Jan 21, 2008 | 33.49 | 33.50 | 31.53 | 32.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.49 | 33.50 | 31.53 | 32.40 | 843,882 | -0.93(-2.78%) |
Jan 17, 2008 | 34.40 | 35.39 | 33.27 | 33.33 | 1,105,249 | -1.11(-3.23%) |
Jan 16, 2008 | 34.48 | 35.04 | 33.79 | 34.44 | 845,735 | -0.23(-0.65%) |
Jan 15, 2008 | 34.61 | 35.42 | 34.45 | 34.67 | 828,860 | -0.22(-0.62%) |
Jan 14, 2008 | 33.99 | 35.13 | 33.51 | 34.89 | 655,902 | +1.15(+3.42%) |
Jan 11, 2008 | 34.43 | 34.43 | 33.39 | 33.73 | 446,327 | -1.13(-3.25%) |
Jan 10, 2008 | 34.87 | 35.36 | 33.22 | 34.87 | 1,153,919 | -0.01(-0.03%) |
Jan 09, 2008 | 35.21 | 35.41 | 33.99 | 34.88 | 930,858 | -0.17(-0.48%) |
Jan 08, 2008 | 37.39 | 37.43 | 34.98 | 35.04 | 1,325,417 | -2.19(-5.87%) |
Jan 07, 2008 | 37.23 | 37.89 | 36.83 | 37.23 | 659,910 | +0.05(+0.13%) |
Jan 04, 2008 | 37.93 | 38.11 | 37.01 | 37.18 | 751,900 | -1.02(-2.68%) |
Jan 03, 2008 | 38.92 | 39.11 | 38.12 | 38.21 | 388,978 | -0.56(-1.45%) |
Jan 02, 2008 | 38.74 | 39.94 | 38.00 | 38.77 | 1,130,644 | -0.29(-0.73%) |
Jan 01, 2008 | 38.24 | 39.14 | 37.93 | 39.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.24 | 39.14 | 37.93 | 39.05 | 1,039,866 | +0.47(+1.23%) |
Dec 28, 2007 | 38.36 | 38.88 | 38.27 | 38.58 | 507,826 | +0.26(+0.67%) |
Dec 27, 2007 | 39.76 | 39.89 | 38.30 | 38.32 | 395,118 | -1.39(-3.50%) |
Dec 26, 2007 | 39.57 | 40.25 | 39.40 | 39.71 | 620,985 | -0.16(-0.40%) |
Dec 24, 2007 | 38.24 | 39.92 | 38.24 | 39.87 | 353,529 | +1.38(+3.58%) |
Dec 21, 2007 | 38.41 | 38.92 | 38.00 | 38.49 | 937,101 | +0.81(+2.14%) |
Dec 20, 2007 | 38.24 | 38.89 | 37.38 | 37.68 | 856,164 | -0.68(-1.77%) |
Dec 19, 2007 | 38.25 | 39.03 | 38.07 | 38.36 | 1,159,958 | +0.25(+0.65%) |
Dec 18, 2007 | 39.63 | 40.13 | 37.62 | 38.12 | 884,722 | -1.29(-3.27%) |
Dec 17, 2007 | 41.11 | 41.11 | 39.20 | 39.41 | 588,911 | -1.01(-2.51%) |
Dec 14, 2007 | 39.90 | 40.59 | 39.48 | 40.42 | 659,150 | +0.05(+0.12%) |
Dec 13, 2007 | 40.83 | 41.27 | 40.22 | 40.37 | 364,593 | -0.67(-1.63%) |
Dec 12, 2007 | 42.21 | 42.21 | 40.50 | 41.04 | 482,141 | +0.42(+1.04%) |
Dec 11, 2007 | 43.43 | 43.63 | 40.39 | 40.62 | 1,384,479 | -2.78(-6.40%) |
Dec 10, 2007 | 42.92 | 43.54 | 42.76 | 43.40 | 327,798 | +0.60(+1.40%) |
Dec 07, 2007 | 41.85 | 42.93 | 41.85 | 42.80 | 654,464 | +0.55(+1.31%) |
Dec 06, 2007 | 40.41 | 42.34 | 40.22 | 42.25 | 651,131 | +1.76(+4.36%) |
Dec 05, 2007 | 40.27 | 40.73 | 39.90 | 40.48 | 422,884 | +0.27(+0.66%) |
Dec 04, 2007 | 41.17 | 41.17 | 39.90 | 40.22 | 481,624 | -0.91(-2.20%) |