Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 39.81 | 40.06 | 38.63 | 38.83 | 177,103 | -1.34(-3.34%) |
Feb 28, 2008 | 40.08 | 40.39 | 40.05 | 40.17 | 35,530 | -0.21(-0.52%) |
Feb 27, 2008 | 39.63 | 40.87 | 39.63 | 40.38 | 91,994 | +0.33(+0.83%) |
Feb 26, 2008 | 39.44 | 40.34 | 39.10 | 40.05 | 30,986 | +0.45(+1.14%) |
Feb 25, 2008 | 39.32 | 39.64 | 38.96 | 39.60 | 62,247 | +0.47(+1.21%) |
Feb 22, 2008 | 39.44 | 39.44 | 38.40 | 39.12 | 20,106 | +0.15(+0.37%) |
Feb 21, 2008 | 39.83 | 39.83 | 38.92 | 38.98 | 76,019 | -0.35(-0.89%) |
Feb 20, 2008 | 38.55 | 39.47 | 38.25 | 39.33 | 18,867 | +0.46(+1.18%) |
Feb 19, 2008 | 39.70 | 39.71 | 38.85 | 38.87 | 21,483 | +0.48(+1.25%) |
Feb 18, 2008 | 38.19 | 38.88 | 37.85 | 38.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.19 | 38.88 | 37.85 | 38.39 | 8,538 | +0.42(+1.11%) |
Feb 14, 2008 | 38.86 | 38.88 | 37.93 | 37.97 | 18,591 | -0.52(-1.36%) |
Feb 13, 2008 | 39.00 | 39.00 | 37.83 | 38.49 | 15,148 | +0.67(+1.77%) |
Feb 12, 2008 | 37.90 | 38.25 | 37.40 | 37.82 | 96,814 | +0.93(+2.53%) |
Feb 11, 2008 | 36.76 | 36.90 | 36.11 | 36.89 | 28,231 | +0.41(+1.12%) |
Feb 08, 2008 | 38.29 | 38.29 | 36.29 | 36.48 | 64,451 | -0.44(-1.18%) |
Feb 07, 2008 | 36.03 | 36.92 | 35.59 | 36.92 | 111,412 | +0.59(+1.61%) |
Feb 06, 2008 | 36.92 | 37.37 | 36.11 | 36.33 | 79,049 | -0.86(-2.32%) |
Feb 05, 2008 | 38.31 | 38.31 | 37.15 | 37.19 | 39,386 | -1.42(-3.67%) |
Feb 04, 2008 | 39.04 | 39.10 | 38.59 | 38.61 | 53,020 | +0.25(+0.64%) |
Feb 01, 2008 | 37.45 | 38.42 | 37.45 | 38.36 | 31,812 | +1.17(+3.14%) |
Jan 31, 2008 | 36.10 | 37.50 | 35.57 | 37.19 | 62,110 | +0.39(+1.07%) |
Jan 30, 2008 | 37.05 | 40.84 | 36.65 | 36.80 | 116,370 | -0.79(-2.11%) |
Jan 29, 2008 | 37.77 | 37.93 | 37.32 | 37.59 | 106,730 | -0.12(-0.31%) |
Jan 28, 2008 | 37.16 | 38.27 | 36.44 | 37.71 | 28,369 | +0.38(+1.03%) |
Jan 25, 2008 | 46.84 | 38.33 | 36.88 | 37.32 | 140,195 | +0.17(+0.45%) |
Jan 24, 2008 | 36.80 | 37.40 | 36.52 | 37.16 | 196,659 | +0.44(+1.19%) |
Jan 23, 2008 | 34.51 | 36.97 | 34.16 | 36.72 | 116,508 | +0.20(+0.55%) |
Jan 22, 2008 | 35.20 | 39.60 | 34.78 | 36.52 | 86,348 | -1.71(-4.47%) |
Jan 21, 2008 | 38.48 | 38.65 | 37.44 | 38.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.48 | 38.65 | 37.44 | 38.22 | 68,169 | +0.62(+1.64%) |
Jan 17, 2008 | 39.11 | 39.36 | 37.45 | 37.61 | 66,379 | -1.22(-3.14%) |
Jan 16, 2008 | 39.94 | 40.15 | 38.61 | 38.83 | 86,899 | -1.87(-4.60%) |
Jan 15, 2008 | 42.01 | 42.08 | 40.47 | 40.70 | 57,841 | -1.86(-4.37%) |
Jan 14, 2008 | 43.95 | 43.95 | 42.48 | 42.56 | 182,061 | +0.01(+0.02%) |
Jan 11, 2008 | 43.07 | 44.08 | 42.39 | 42.55 | 47,512 | -1.34(-3.06%) |
Jan 10, 2008 | 42.59 | 43.90 | 42.25 | 43.90 | 50,679 | +1.26(+2.95%) |
Jan 09, 2008 | 42.28 | 42.80 | 41.97 | 42.64 | 40,350 | +0.59(+1.40%) |
Jan 08, 2008 | 42.81 | 43.04 | 42.05 | 42.05 | 48,476 | -0.03(-0.07%) |
Jan 07, 2008 | 42.17 | 43.93 | 41.61 | 42.08 | 29,195 | +0.34(+0.82%) |
Jan 04, 2008 | 42.40 | 42.40 | 41.26 | 41.74 | 42,692 | -0.92(-2.15%) |
Jan 03, 2008 | 42.86 | 43.12 | 42.57 | 42.65 | 38,973 | -0.12(-0.29%) |
Jan 02, 2008 | 43.47 | 43.47 | 42.62 | 42.78 | 31,261 | -0.43(-0.99%) |
Jan 01, 2008 | 43.15 | 45.06 | 42.66 | 43.20 | 27,267 | +0.00(+0.00%) |
Dec 31, 2007 | 43.15 | 45.06 | 42.66 | 43.20 | 27,267 | +0.50(+1.16%) |
Dec 28, 2007 | 43.59 | 43.60 | 42.45 | 42.71 | 92,407 | -0.67(-1.55%) |
Dec 27, 2007 | 44.03 | 44.03 | 43.20 | 43.38 | 38,147 | -0.80(-1.81%) |
Dec 26, 2007 | 43.85 | 44.18 | 43.67 | 44.18 | 10,328 | +0.41(+0.93%) |
Dec 24, 2007 | 44.18 | 44.18 | 43.58 | 43.77 | 33,052 | -0.30(-0.68%) |
Dec 21, 2007 | 43.28 | 44.07 | 42.75 | 44.07 | 38,560 | +2.13(+5.09%) |
Dec 20, 2007 | 41.64 | 41.97 | 41.32 | 41.93 | 87,863 | +0.36(+0.86%) |
Dec 19, 2007 | 41.88 | 41.88 | 41.18 | 41.58 | 11,017 | +0.01(+0.03%) |
Dec 18, 2007 | 40.85 | 41.56 | 39.94 | 41.56 | 35,944 | +0.94(+2.32%) |
Dec 17, 2007 | 41.22 | 41.22 | 40.05 | 40.62 | 23,687 | -1.60(-3.80%) |
Dec 14, 2007 | 42.23 | 42.48 | 41.97 | 42.22 | 15,699 | -0.91(-2.10%) |
Dec 13, 2007 | 44.32 | 44.33 | 42.12 | 43.13 | 26,166 | -0.93(-2.11%) |
Dec 12, 2007 | 44.74 | 45.01 | 43.68 | 44.06 | 37,045 | +0.52(+1.20%) |
Dec 11, 2007 | 45.04 | 50.10 | 43.44 | 43.54 | 37,321 | -1.26(-2.80%) |
Dec 10, 2007 | 44.65 | 45.10 | 44.55 | 44.79 | 29,884 | +0.04(+0.10%) |
Dec 07, 2007 | 44.98 | 46.29 | 44.62 | 44.75 | 64,747 | -0.60(-1.31%) |
Dec 06, 2007 | 45.99 | 45.99 | 44.64 | 45.35 | 50,266 | +0.73(+1.64%) |
Dec 05, 2007 | 44.05 | 44.63 | 43.93 | 44.61 | 42,003 | +1.74(+4.05%) |
Dec 04, 2007 | 42.54 | 43.04 | 42.28 | 42.88 | 18,316 | +0.01(+0.02%) |