Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.31 | 35.36 | 34.71 | 34.71 | 154,191 | -1.01(-2.82%) |
Feb 28, 2008 | 35.74 | 35.88 | 35.60 | 35.72 | 72,707 | -0.24(-0.67%) |
Feb 27, 2008 | 35.78 | 36.16 | 35.78 | 35.96 | 31,702 | +0.08(+0.23%) |
Feb 26, 2008 | 35.71 | 36.08 | 35.62 | 35.88 | 34,061 | +0.04(+0.12%) |
Feb 25, 2008 | 35.28 | 35.83 | 35.19 | 35.83 | 59,737 | +0.55(+1.56%) |
Feb 22, 2008 | 35.16 | 35.28 | 34.72 | 35.28 | 52,532 | +0.21(+0.61%) |
Feb 21, 2008 | 35.56 | 35.61 | 34.99 | 35.07 | 51,877 | -0.26(-0.74%) |
Feb 20, 2008 | 34.88 | 35.47 | 34.87 | 35.33 | 69,170 | +0.17(+0.48%) |
Feb 19, 2008 | 35.73 | 35.73 | 35.08 | 35.16 | 27,379 | +0.06(+0.18%) |
Feb 18, 2008 | 35.06 | 35.11 | 34.92 | 35.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.06 | 35.11 | 34.92 | 35.10 | 41,397 | -0.05(-0.16%) |
Feb 14, 2008 | 35.66 | 35.66 | 35.15 | 35.15 | 61,047 | -0.53(-1.48%) |
Feb 13, 2008 | 35.38 | 35.69 | 35.28 | 35.68 | 46,113 | +0.47(+1.32%) |
Feb 12, 2008 | 35.09 | 35.45 | 35.07 | 35.21 | 90,785 | +0.44(+1.25%) |
Feb 11, 2008 | 34.67 | 34.89 | 34.44 | 34.78 | 115,938 | +0.15(+0.44%) |
Feb 08, 2008 | 34.64 | 34.91 | 34.51 | 34.62 | 130,217 | -0.13(-0.37%) |
Feb 07, 2008 | 34.44 | 34.75 | 34.35 | 34.75 | 2,882 | +0.15(+0.44%) |
Feb 06, 2008 | 34.98 | 35.16 | 34.60 | 34.60 | 13,886 | -0.23(-0.66%) |
Feb 05, 2008 | 35.27 | 35.33 | 34.83 | 34.83 | 18,209 | -1.17(-3.25%) |
Feb 04, 2008 | 36.28 | 36.28 | 35.95 | 36.00 | 21,353 | -0.28(-0.76%) |
Feb 01, 2008 | 35.95 | 36.28 | 35.91 | 36.28 | 19,912 | +0.26(+0.73%) |
Jan 31, 2008 | 34.82 | 36.01 | 34.70 | 36.01 | 21,353 | +0.69(+1.97%) |
Jan 30, 2008 | 35.40 | 36.11 | 35.32 | 35.32 | 28,820 | -0.15(-0.43%) |
Jan 29, 2008 | 35.55 | 35.55 | 35.27 | 35.47 | 34,585 | +0.27(+0.78%) |
Jan 28, 2008 | 34.74 | 35.20 | 34.74 | 35.20 | 6,943 | +0.34(+0.96%) |
Jan 25, 2008 | 35.64 | 35.68 | 34.73 | 34.86 | 15,720 | -0.38(-1.08%) |
Jan 24, 2008 | 35.07 | 35.25 | 34.81 | 35.24 | 45,982 | +0.46(+1.31%) |
Jan 23, 2008 | 33.38 | 34.81 | 33.21 | 34.79 | 31,571 | +0.54(+1.58%) |
Jan 22, 2008 | 34.34 | 34.43 | 33.03 | 34.24 | 38,646 | -0.37(-1.06%) |
Jan 21, 2008 | 35.05 | 35.05 | 34.34 | 34.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.05 | 35.05 | 34.34 | 34.61 | 31,964 | -0.22(-0.64%) |
Jan 17, 2008 | 35.95 | 35.95 | 34.79 | 34.83 | 20,436 | -1.19(-3.31%) |
Jan 16, 2008 | 35.90 | 36.08 | 35.79 | 36.02 | 17,816 | -0.11(-0.32%) |
Jan 15, 2008 | 36.31 | 36.32 | 36.14 | 36.14 | 15,589 | -0.79(-2.13%) |
Jan 14, 2008 | 36.86 | 36.98 | 36.75 | 36.92 | 61,571 | +0.30(+0.81%) |
Jan 11, 2008 | 36.75 | 36.95 | 36.58 | 36.62 | 15,720 | -0.63(-1.68%) |
Jan 10, 2008 | 36.53 | 37.28 | 36.53 | 37.25 | 55,414 | +0.56(+1.52%) |
Jan 09, 2008 | 36.30 | 36.69 | 36.11 | 36.69 | 40,087 | +0.11(+0.31%) |
Jan 08, 2008 | 37.11 | 37.22 | 36.56 | 36.58 | 11,790 | -0.19(-0.52%) |
Jan 07, 2008 | 37.01 | 37.08 | 36.77 | 36.77 | 18,471 | -0.06(-0.17%) |
Jan 04, 2008 | 37.38 | 37.38 | 36.83 | 36.83 | 22,663 | -0.84(-2.23%) |
Jan 03, 2008 | 37.77 | 37.87 | 37.66 | 37.67 | 24,628 | +0.01(+0.02%) |
Jan 02, 2008 | 38.17 | 38.17 | 37.59 | 37.66 | 23,187 | -0.60(-1.58%) |
Jan 01, 2008 | 38.30 | 38.32 | 38.13 | 38.27 | 13,493 | +0.00(+0.00%) |
Dec 31, 2007 | 38.30 | 38.32 | 38.13 | 38.27 | 13,493 | -0.16(-0.42%) |
Dec 28, 2007 | 38.70 | 38.70 | 38.33 | 38.43 | 27,772 | -0.12(-0.32%) |
Dec 27, 2007 | 38.82 | 38.82 | 38.55 | 38.55 | 4,323 | -0.22(-0.57%) |
Dec 26, 2007 | 38.72 | 38.77 | 38.72 | 38.77 | 9,170 | +0.03(+0.08%) |