Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.92 | 40.50 | 38.90 | 40.18 | 225,930 | +1.25(+3.21%) |
Feb 28, 2008 | 39.12 | 40.24 | 38.59 | 38.93 | 146,346 | -1.57(-3.88%) |
Feb 27, 2008 | 38.80 | 41.00 | 38.80 | 40.50 | 196,051 | +1.71(+4.41%) |
Feb 26, 2008 | 38.00 | 39.47 | 38.00 | 38.79 | 83,971 | +0.69(+1.81%) |
Feb 25, 2008 | 38.56 | 38.59 | 37.80 | 38.10 | 59,163 | -0.54(-1.40%) |
Feb 22, 2008 | 38.61 | 38.67 | 38.42 | 38.64 | 73,394 | +0.10(+0.26%) |
Feb 21, 2008 | 38.18 | 38.70 | 38.15 | 38.54 | 41,197 | +0.19(+0.50%) |
Feb 20, 2008 | 37.80 | 38.35 | 37.80 | 38.35 | 117,577 | +0.19(+0.50%) |
Feb 19, 2008 | 38.20 | 38.50 | 38.00 | 38.16 | 39,554 | -0.04(-0.10%) |
Feb 18, 2008 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.69 | 38.20 | 37.49 | 38.20 | 42,059 | +0.20(+0.53%) |
Feb 14, 2008 | 38.25 | 38.47 | 37.95 | 38.00 | 39,252 | -0.22(-0.58%) |
Feb 13, 2008 | 37.73 | 38.22 | 37.70 | 38.22 | 84,140 | +0.62(+1.65%) |
Feb 12, 2008 | 38.32 | 38.40 | 37.58 | 37.60 | 82,408 | -0.80(-2.08%) |
Feb 11, 2008 | 37.95 | 38.65 | 37.50 | 38.40 | 31,927 | +0.63(+1.67%) |
Feb 08, 2008 | 36.87 | 38.78 | 36.87 | 37.77 | 103,140 | +0.30(+0.80%) |
Feb 07, 2008 | 37.39 | 37.50 | 36.94 | 37.47 | 55,921 | +0.08(+0.21%) |
Feb 06, 2008 | 37.21 | 37.50 | 37.21 | 37.39 | 47,142 | +0.18(+0.48%) |
Feb 05, 2008 | 37.46 | 37.48 | 36.93 | 37.21 | 94,265 | -0.24(-0.64%) |
Feb 04, 2008 | 37.43 | 37.99 | 37.00 | 37.45 | 135,749 | +0.09(+0.24%) |
Feb 01, 2008 | 35.75 | 37.36 | 35.63 | 37.36 | 68,113 | +1.49(+4.15%) |
Jan 31, 2008 | 35.15 | 35.89 | 35.15 | 35.87 | 198,370 | +0.33(+0.93%) |
Jan 30, 2008 | 35.50 | 35.60 | 35.20 | 35.54 | 30,362 | +0.04(+0.11%) |
Jan 29, 2008 | 35.99 | 35.99 | 35.37 | 35.50 | 42,413 | -0.22(-0.62%) |
Jan 28, 2008 | 36.50 | 36.50 | 35.68 | 35.72 | 65,299 | -0.51(-1.41%) |
Jan 25, 2008 | 35.79 | 36.25 | 35.36 | 36.23 | 541,894 | +0.94(+2.66%) |
Jan 24, 2008 | 34.85 | 35.61 | 34.52 | 35.29 | 179,302 | +1.15(+3.37%) |
Jan 23, 2008 | 33.58 | 34.14 | 33.00 | 34.14 | 144,230 | +0.54(+1.61%) |
Jan 22, 2008 | 32.01 | 33.60 | 32.01 | 33.60 | 183,597 | +0.89(+2.72%) |
Jan 21, 2008 | 32.55 | 32.94 | 32.00 | 32.71 | 129,792 | -0.29(-0.88%) |
Jan 18, 2008 | 33.25 | 33.55 | 32.95 | 33.00 | 123,336 | -0.31(-0.93%) |
Jan 17, 2008 | 33.25 | 33.90 | 32.86 | 33.31 | 134,807 | +0.27(+0.82%) |
Jan 16, 2008 | 32.65 | 33.51 | 32.65 | 33.04 | 119,779 | +0.33(+1.01%) |
Jan 15, 2008 | 32.56 | 32.92 | 32.52 | 32.71 | 140,567 | +0.18(+0.55%) |
Jan 14, 2008 | 32.40 | 33.12 | 32.00 | 32.53 | 150,655 | +0.14(+0.43%) |
Jan 11, 2008 | 32.20 | 32.56 | 31.78 | 32.39 | 100,633 | +0.10(+0.31%) |
Jan 10, 2008 | 31.70 | 32.29 | 31.60 | 32.29 | 118,583 | +0.41(+1.29%) |
Jan 09, 2008 | 32.14 | 32.20 | 31.30 | 31.88 | 210,419 | -0.26(-0.81%) |
Jan 08, 2008 | 32.10 | 32.72 | 31.72 | 32.14 | 179,198 | +0.23(+0.72%) |
Jan 07, 2008 | 32.40 | 32.40 | 31.38 | 31.91 | 170,586 | -0.34(-1.05%) |
Jan 04, 2008 | 32.70 | 32.90 | 32.11 | 32.25 | 145,000 | -0.78(-2.36%) |
Jan 03, 2008 | 32.84 | 33.10 | 32.84 | 33.03 | 80,188 | +0.12(+0.36%) |
Jan 02, 2008 | 33.20 | 33.32 | 32.81 | 32.91 | 88,259 | -0.34(-1.02%) |
Jan 01, 2008 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.09 | 33.25 | 33.01 | 33.25 | 65,701 | -0.05(-0.15%) |
Dec 28, 2007 | 33.11 | 33.40 | 33.11 | 33.30 | 35,730 | -0.07(-0.21%) |
Dec 27, 2007 | 34.05 | 34.05 | 33.24 | 33.37 | 89,394 | -0.68(-2.00%) |
Dec 26, 2007 | 33.00 | 34.05 | 34.05 | 34.05 | 218,092 | +0.00(+0.00%) |
Dec 24, 2007 | 33.00 | 34.05 | 34.05 | 34.05 | 218,092 | +1.40(+4.29%) |
Dec 21, 2007 | 33.81 | 33.89 | 32.62 | 32.65 | 267,960 | -1.25(-3.69%) |
Dec 20, 2007 | 34.49 | 34.78 | 33.70 | 33.90 | 126,647 | -0.85(-2.45%) |
Dec 19, 2007 | 35.40 | 35.42 | 34.52 | 34.75 | 62,699 | -0.40(-1.14%) |
Dec 18, 2007 | 35.13 | 35.40 | 34.52 | 35.15 | 117,248 | +0.07(+0.20%) |
Dec 17, 2007 | 35.91 | 36.00 | 35.02 | 35.08 | 109,021 | -0.92(-2.56%) |
Dec 14, 2007 | 36.03 | 36.13 | 35.25 | 36.00 | 135,984 | -0.15(-0.41%) |
Dec 13, 2007 | 36.45 | 36.45 | 36.06 | 36.15 | 71,986 | -0.31(-0.85%) |
Dec 12, 2007 | 36.70 | 36.70 | 36.10 | 36.46 | 162,045 | -0.24(-0.65%) |
Dec 11, 2007 | 37.08 | 37.08 | 36.50 | 36.70 | 125,903 | -0.20(-0.54%) |
Dec 10, 2007 | 37.24 | 37.42 | 36.57 | 36.90 | 182,682 | -0.57(-1.52%) |
Dec 07, 2007 | 38.58 | 38.67 | 37.13 | 37.47 | 165,830 | -1.03(-2.68%) |
Dec 06, 2007 | 39.50 | 39.92 | 38.12 | 38.50 | 153,629 | -0.87(-2.21%) |
Dec 05, 2007 | 40.23 | 40.23 | 39.17 | 39.37 | 157,635 | -0.07(-0.18%) |
Dec 04, 2007 | 40.80 | 40.80 | 38.02 | 39.44 | 147,335 | -1.16(-2.86%) |