Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.70 | 35.95 | 35.80 | 35.80 | 4,693 | +0.10(+0.28%) |
Feb 28, 2008 | 35.70 | 36.10 | 35.30 | 35.70 | 14,945 | -0.19(-0.53%) |
Feb 27, 2008 | 35.89 | 36.25 | 35.89 | 35.89 | 5,702 | -0.11(-0.31%) |
Feb 26, 2008 | 36.00 | 36.00 | 35.20 | 36.00 | 4,041 | +0.70(+1.98%) |
Feb 25, 2008 | 35.30 | 35.95 | 35.24 | 35.30 | 10,072 | +1.04(+3.04%) |
Feb 22, 2008 | 34.85 | 34.62 | 34.25 | 34.26 | 4,324 | -0.59(-1.69%) |
Feb 21, 2008 | 35.10 | 35.25 | 34.65 | 34.85 | 4,474 | -0.25(-0.71%) |
Feb 20, 2008 | 35.80 | 35.29 | 34.71 | 35.10 | 3,639 | -0.70(-1.96%) |
Feb 19, 2008 | 35.85 | 35.80 | 35.25 | 35.80 | 6,824 | -0.05(-0.14%) |
Feb 18, 2008 | 35.85 | 36.39 | 35.85 | 35.85 | 3,723 | +0.00(+0.00%) |
Feb 15, 2008 | 35.85 | 36.39 | 35.85 | 35.85 | 3,723 | +0.74(+2.11%) |
Feb 14, 2008 | 35.11 | 35.70 | 35.11 | 35.11 | 8,551 | -0.10(-0.28%) |
Feb 13, 2008 | 35.21 | 35.70 | 35.21 | 35.21 | 2,742 | -1.19(-3.27%) |
Feb 12, 2008 | 36.40 | 36.40 | 35.80 | 36.40 | 4,930 | +1.05(+2.97%) |
Feb 11, 2008 | 35.35 | 35.75 | 35.35 | 35.35 | 2,518 | +0.20(+0.57%) |
Feb 08, 2008 | 35.15 | 35.80 | 35.15 | 35.15 | 5,315 | -0.90(-2.50%) |
Feb 07, 2008 | 37.14 | 36.89 | 36.05 | 36.05 | 8,409 | -1.09(-2.93%) |
Feb 06, 2008 | 37.14 | 37.25 | 36.66 | 37.14 | 10,399 | -0.51(-1.35%) |
Feb 05, 2008 | 38.79 | 38.65 | 37.65 | 37.65 | 2,587 | -1.14(-2.94%) |
Feb 04, 2008 | 41.25 | 38.79 | 38.16 | 38.79 | 5,002 | -2.46(-5.96%) |
Feb 01, 2008 | 40.70 | 41.50 | 41.25 | 41.25 | 769 | +0.55(+1.35%) |
Jan 31, 2008 | 40.70 | 41.64 | 40.70 | 40.70 | 2,461 | -0.55(-1.33%) |
Jan 30, 2008 | 41.25 | 41.25 | 40.10 | 41.25 | 2,961 | +0.01(+0.02%) |
Jan 29, 2008 | 41.24 | 41.24 | 40.60 | 41.24 | 752 | +0.59(+1.45%) |
Jan 28, 2008 | 40.11 | 40.65 | 39.75 | 40.65 | 4,773 | +0.54(+1.35%) |
Jan 25, 2008 | 40.00 | 41.05 | 40.10 | 40.11 | 15,032 | +0.11(+0.27%) |
Jan 24, 2008 | 40.00 | 40.30 | 39.76 | 40.00 | 7,197 | +0.05(+0.13%) |
Jan 23, 2008 | 39.95 | 40.45 | 39.40 | 39.95 | 12,658 | -0.30(-0.75%) |
Jan 22, 2008 | 41.95 | 40.25 | 38.96 | 40.25 | 14,008 | -1.70(-4.05%) |
Jan 21, 2008 | 41.95 | 41.99 | 41.05 | 41.95 | 4,356 | +0.00(+0.00%) |
Jan 18, 2008 | 41.95 | 41.99 | 41.05 | 41.95 | 4,356 | +0.35(+0.84%) |
Jan 17, 2008 | 41.60 | 42.36 | 41.55 | 41.60 | 8,716 | -1.30(-3.03%) |
Jan 16, 2008 | 42.90 | 43.40 | 42.70 | 42.90 | 2,016 | +0.32(+0.75%) |
Jan 15, 2008 | 40.70 | 42.70 | 42.05 | 42.58 | 7,125 | +1.88(+4.62%) |
Jan 14, 2008 | 40.90 | 41.35 | 40.70 | 40.70 | 16,649 | -0.20(-0.49%) |
Jan 11, 2008 | 40.90 | 40.95 | 40.36 | 40.90 | 15,394 | +0.55(+1.36%) |
Jan 10, 2008 | 40.35 | 40.35 | 39.85 | 40.35 | 2,111 | +0.35(+0.88%) |
Jan 09, 2008 | 39.05 | 40.44 | 39.95 | 40.00 | 1,943 | +0.95(+2.43%) |
Jan 08, 2008 | 39.05 | 40.00 | 39.05 | 39.05 | 13,032 | -0.59(-1.49%) |
Jan 07, 2008 | 39.35 | 39.85 | 39.21 | 39.64 | 22,749 | +0.29(+0.74%) |
Jan 04, 2008 | 39.35 | 39.35 | 38.85 | 39.35 | 2,225 | -0.25(-0.63%) |
Jan 03, 2008 | 39.60 | 39.85 | 39.01 | 39.60 | 2,901 | +0.52(+1.33%) |
Jan 02, 2008 | 39.55 | 39.65 | 38.61 | 39.08 | 4,127 | -0.47(-1.19%) |
Jan 01, 2008 | 39.55 | 39.55 | 38.75 | 39.55 | 6,036 | +0.00(+0.00%) |
Dec 31, 2007 | 39.55 | 39.55 | 38.75 | 39.55 | 6,036 | +0.35(+0.89%) |
Dec 28, 2007 | 39.20 | 39.20 | 38.50 | 39.20 | 20,102 | -0.36(-0.91%) |
Dec 27, 2007 | 39.17 | 39.84 | 39.31 | 39.56 | 2,076 | +0.39(+1.00%) |
Dec 26, 2007 | 39.17 | 39.70 | 39.15 | 39.17 | 6,933 | +0.66(+1.71%) |
Dec 24, 2007 | 38.51 | 39.00 | 38.30 | 38.51 | 1,634 | -0.10(-0.26%) |
Dec 21, 2007 | 38.61 | 38.95 | 38.56 | 38.61 | 2,855 | -0.69(-1.76%) |
Dec 20, 2007 | 39.30 | 39.35 | 38.85 | 39.30 | 3,865 | +0.11(+0.28%) |
Dec 19, 2007 | 40.75 | 39.70 | 39.16 | 39.19 | 4,572 | -1.56(-3.83%) |
Dec 18, 2007 | 40.75 | 40.80 | 40.20 | 40.75 | 4,514 | +0.75(+1.88%) |
Dec 17, 2007 | 41.05 | 40.45 | 40.00 | 40.00 | 8,101 | -1.05(-2.56%) |
Dec 14, 2007 | 41.05 | 41.64 | 41.05 | 41.05 | 16,095 | +0.05(+0.12%) |
Dec 13, 2007 | 41.91 | 41.20 | 40.70 | 41.00 | 4,661 | -0.91(-2.17%) |
Dec 12, 2007 | 41.91 | 42.22 | 41.65 | 41.91 | 18,321 | -0.19(-0.45%) |
Dec 11, 2007 | 42.10 | 43.01 | 42.10 | 42.10 | 4,073 | -1.55(-3.55%) |
Dec 10, 2007 | 43.65 | 43.80 | 43.49 | 43.65 | 6,141 | +1.31(+3.09%) |
Dec 07, 2007 | 43.29 | 42.38 | 42.25 | 42.34 | 796 | -0.95(-2.19%) |
Dec 06, 2007 | 44.38 | 43.42 | 43.00 | 43.29 | 5,378 | -1.09(-2.46%) |
Dec 05, 2007 | 44.38 | 44.38 | 43.87 | 44.38 | 4,407 | +1.17(+2.71%) |
Dec 04, 2007 | 43.21 | 43.67 | 43.21 | 43.21 | 1,006 | -0.39(-0.89%) |