Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.92 | 37.48 | 36.84 | 37.26 | 776,418 | -0.39(-1.03%) |
Feb 28, 2008 | 38.75 | 38.75 | 37.09 | 37.65 | 539,603 | -0.73(-1.89%) |
Feb 27, 2008 | 37.15 | 38.88 | 36.73 | 38.37 | 1,781,325 | -0.08(-0.20%) |
Feb 26, 2008 | 37.10 | 39.03 | 37.10 | 38.45 | 523,575 | +0.75(+1.98%) |
Feb 25, 2008 | 36.61 | 37.71 | 35.97 | 37.70 | 578,654 | +1.34(+3.68%) |
Feb 22, 2008 | 36.07 | 36.57 | 35.31 | 36.37 | 604,241 | +0.67(+1.87%) |
Feb 21, 2008 | 36.89 | 36.90 | 35.23 | 35.70 | 706,964 | -0.83(-2.28%) |
Feb 20, 2008 | 35.19 | 37.24 | 34.88 | 36.53 | 766,185 | +1.02(+2.87%) |
Feb 19, 2008 | 37.88 | 39.54 | 35.47 | 35.51 | 1,449,904 | -0.97(-2.66%) |
Feb 18, 2008 | 36.82 | 37.45 | 35.95 | 36.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.82 | 37.45 | 35.95 | 36.48 | 507,506 | -0.68(-1.83%) |
Feb 14, 2008 | 38.17 | 38.17 | 36.97 | 37.16 | 487,159 | -0.31(-0.83%) |
Feb 13, 2008 | 38.23 | 38.23 | 36.59 | 37.47 | 801,369 | -0.07(-0.18%) |
Feb 12, 2008 | 37.57 | 38.63 | 36.86 | 37.54 | 643,001 | -0.02(-0.05%) |
Feb 11, 2008 | 37.02 | 38.17 | 37.02 | 37.56 | 879,660 | +0.49(+1.33%) |
Feb 08, 2008 | 37.73 | 38.13 | 36.83 | 37.06 | 1,306,028 | -0.50(-1.34%) |
Feb 07, 2008 | 36.72 | 37.75 | 35.80 | 37.57 | 653,140 | +0.78(+2.11%) |
Feb 06, 2008 | 38.69 | 38.69 | 36.77 | 36.79 | 683,958 | -1.15(-3.04%) |
Feb 05, 2008 | 38.38 | 38.38 | 36.85 | 37.95 | 945,302 | -0.44(-1.14%) |
Feb 04, 2008 | 38.75 | 38.77 | 38.14 | 38.38 | 1,423,687 | -0.28(-0.73%) |
Feb 01, 2008 | 37.03 | 38.66 | 37.03 | 38.66 | 974,153 | +1.05(+2.78%) |
Jan 31, 2008 | 35.97 | 38.25 | 35.59 | 37.62 | 1,146,393 | +1.14(+3.14%) |
Jan 30, 2008 | 36.83 | 37.31 | 36.16 | 36.47 | 1,177,307 | -0.65(-1.75%) |
Jan 29, 2008 | 35.83 | 37.21 | 35.28 | 37.12 | 1,669,170 | +2.24(+6.42%) |
Jan 28, 2008 | 35.17 | 35.49 | 34.01 | 34.88 | 1,470,943 | -0.04(-0.11%) |
Jan 25, 2008 | 36.75 | 36.92 | 34.92 | 34.92 | 1,478,795 | -1.12(-3.12%) |
Jan 24, 2008 | 34.40 | 36.78 | 33.92 | 36.05 | 1,573,990 | +1.74(+5.08%) |
Jan 23, 2008 | 31.26 | 35.00 | 30.00 | 34.30 | 2,598,498 | +3.19(+10.25%) |
Jan 22, 2008 | 30.04 | 31.50 | 28.59 | 31.11 | 2,824,922 | +1.07(+3.55%) |
Jan 21, 2008 | 29.97 | 30.65 | 29.88 | 30.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.97 | 30.65 | 29.88 | 30.05 | 1,269,005 | +0.24(+0.81%) |
Jan 17, 2008 | 29.67 | 30.36 | 29.39 | 29.81 | 886,326 | -0.23(-0.77%) |
Jan 16, 2008 | 29.82 | 30.52 | 29.67 | 30.04 | 787,662 | -0.01(-0.03%) |
Jan 15, 2008 | 31.01 | 31.01 | 29.70 | 30.05 | 625,638 | -0.85(-2.76%) |
Jan 14, 2008 | 31.04 | 31.69 | 30.52 | 30.90 | 947,096 | -0.11(-0.34%) |
Jan 11, 2008 | 31.41 | 31.98 | 30.55 | 31.01 | 1,136,813 | -0.29(-0.93%) |
Jan 10, 2008 | 31.36 | 31.98 | 30.67 | 31.30 | 1,668,713 | -0.43(-1.34%) |
Jan 09, 2008 | 32.51 | 32.78 | 29.26 | 31.73 | 1,683,602 | -0.78(-2.41%) |
Jan 08, 2008 | 32.85 | 34.11 | 32.16 | 32.51 | 1,636,919 | -0.56(-1.70%) |
Jan 07, 2008 | 31.97 | 33.07 | 31.23 | 33.07 | 1,965,404 | +1.58(+5.02%) |
Jan 04, 2008 | 33.67 | 33.67 | 31.09 | 31.49 | 2,879,744 | -2.03(-6.04%) |
Jan 03, 2008 | 33.91 | 34.34 | 33.34 | 33.52 | 1,389,888 | -0.11(-0.32%) |
Jan 02, 2008 | 34.12 | 35.10 | 33.30 | 33.62 | 1,341,278 | -0.78(-2.28%) |
Jan 01, 2008 | 33.50 | 35.11 | 33.50 | 34.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.50 | 35.11 | 33.50 | 34.41 | 1,282,954 | +0.87(+2.60%) |
Dec 28, 2007 | 33.29 | 33.99 | 32.80 | 33.54 | 833,361 | +0.74(+2.25%) |
Dec 27, 2007 | 32.65 | 33.18 | 32.65 | 32.80 | 556,650 | -0.08(-0.24%) |
Dec 26, 2007 | 33.85 | 33.85 | 32.70 | 32.88 | 826,118 | -0.33(-0.99%) |
Dec 24, 2007 | 32.82 | 33.30 | 32.46 | 33.21 | 906,863 | +0.77(+2.36%) |
Dec 21, 2007 | 32.41 | 32.69 | 31.96 | 32.44 | 1,111,031 | +0.15(+0.45%) |
Dec 20, 2007 | 31.87 | 32.46 | 31.87 | 32.30 | 1,627,717 | +0.20(+0.63%) |
Dec 19, 2007 | 30.16 | 32.12 | 30.12 | 32.09 | 1,795,886 | +2.04(+6.80%) |
Dec 18, 2007 | 27.86 | 30.35 | 27.86 | 30.05 | 1,682,365 | +2.00(+7.12%) |
Dec 17, 2007 | 27.52 | 28.26 | 27.51 | 28.05 | 1,142,930 | +0.76(+2.77%) |
Dec 14, 2007 | 27.11 | 27.69 | 26.75 | 27.30 | 779,280 | +0.32(+1.19%) |
Dec 13, 2007 | 27.13 | 27.18 | 26.55 | 26.98 | 733,511 | +0.03(+0.11%) |
Dec 12, 2007 | 27.98 | 28.26 | 26.31 | 26.95 | 871,610 | -0.08(-0.29%) |
Dec 11, 2007 | 28.66 | 29.55 | 27.03 | 27.03 | 843,301 | -1.82(-6.31%) |
Dec 10, 2007 | 28.69 | 28.90 | 27.98 | 28.85 | 702,902 | +0.36(+1.26%) |
Dec 07, 2007 | 27.87 | 28.59 | 27.74 | 28.49 | 909,959 | +0.53(+1.91%) |
Dec 06, 2007 | 26.76 | 28.08 | 26.76 | 27.96 | 727,752 | +1.09(+4.04%) |
Dec 05, 2007 | 26.48 | 27.31 | 26.28 | 26.87 | 511,516 | +0.46(+1.72%) |
Dec 04, 2007 | 27.18 | 27.43 | 26.37 | 26.42 | 672,852 | -1.13(-4.12%) |