Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.14 | 36.14 | 35.48 | 35.63 | 122,222 | -0.70(-1.92%) |
Feb 28, 2008 | 37.01 | 37.01 | 35.93 | 36.33 | 102,128 | -0.83(-2.24%) |
Feb 27, 2008 | 36.70 | 37.27 | 36.51 | 37.16 | 164,143 | +0.32(+0.88%) |
Feb 26, 2008 | 36.45 | 36.97 | 36.32 | 36.84 | 94,171 | +0.33(+0.91%) |
Feb 25, 2008 | 36.35 | 36.62 | 35.61 | 36.51 | 150,302 | +0.03(+0.09%) |
Feb 22, 2008 | 36.13 | 36.47 | 35.48 | 36.47 | 169,712 | +0.50(+1.38%) |
Feb 21, 2008 | 36.38 | 36.60 | 35.96 | 35.98 | 136,667 | -0.39(-1.06%) |
Feb 20, 2008 | 35.62 | 36.47 | 35.25 | 36.36 | 99,050 | +0.59(+1.64%) |
Feb 19, 2008 | 36.09 | 36.16 | 35.63 | 35.78 | 98,006 | -0.11(-0.31%) |
Feb 18, 2008 | 35.41 | 36.03 | 35.27 | 35.89 | 191,371 | +0.00(+0.00%) |
Feb 15, 2008 | 35.41 | 36.03 | 35.27 | 35.89 | 191,371 | +0.38(+1.07%) |
Feb 14, 2008 | 36.14 | 36.23 | 35.49 | 35.51 | 109,787 | -0.62(-1.72%) |
Feb 13, 2008 | 35.98 | 36.18 | 35.72 | 36.13 | 73,913 | +0.25(+0.69%) |
Feb 12, 2008 | 36.07 | 36.18 | 35.49 | 35.88 | 94,271 | +0.08(+0.21%) |
Feb 11, 2008 | 36.29 | 36.47 | 35.54 | 35.81 | 128,739 | -0.31(-0.86%) |
Feb 08, 2008 | 36.23 | 36.62 | 35.23 | 36.12 | 149,396 | -0.31(-0.85%) |
Feb 07, 2008 | 35.53 | 36.52 | 35.36 | 36.43 | 112,844 | +0.71(+1.99%) |
Feb 06, 2008 | 36.13 | 36.52 | 35.67 | 35.72 | 177,158 | -0.34(-0.96%) |
Feb 05, 2008 | 36.43 | 37.17 | 36.06 | 36.06 | 164,438 | -0.81(-2.19%) |
Feb 04, 2008 | 37.89 | 37.89 | 36.84 | 36.87 | 121,292 | -1.31(-3.43%) |
Feb 01, 2008 | 37.38 | 38.27 | 36.74 | 38.18 | 250,727 | +0.64(+1.71%) |
Jan 31, 2008 | 36.08 | 37.70 | 35.88 | 37.53 | 107,178 | +1.10(+3.03%) |
Jan 30, 2008 | 37.36 | 37.45 | 36.40 | 36.43 | 182,439 | -1.29(-3.42%) |
Jan 29, 2008 | 36.49 | 37.72 | 35.86 | 37.72 | 135,528 | +1.21(+3.32%) |
Jan 28, 2008 | 34.99 | 36.51 | 34.67 | 36.51 | 151,258 | +1.65(+4.74%) |
Jan 25, 2008 | 35.52 | 35.52 | 34.36 | 34.85 | 157,294 | -0.38(-1.08%) |
Jan 24, 2008 | 35.78 | 35.94 | 34.83 | 35.23 | 219,668 | -0.37(-1.03%) |
Jan 23, 2008 | 31.95 | 35.69 | 31.95 | 35.60 | 264,132 | +2.59(+7.85%) |
Jan 22, 2008 | 31.62 | 33.39 | 31.62 | 33.01 | 166,100 | +0.26(+0.80%) |
Jan 21, 2008 | 32.66 | 33.10 | 31.80 | 32.75 | 169,021 | +0.00(+0.00%) |
Jan 18, 2008 | 32.66 | 33.10 | 31.80 | 32.75 | 169,021 | +0.23(+0.70%) |
Jan 17, 2008 | 32.93 | 33.06 | 32.51 | 32.52 | 226,191 | -0.16(-0.49%) |
Jan 16, 2008 | 32.19 | 32.97 | 32.04 | 32.68 | 262,557 | +0.43(+1.32%) |
Jan 15, 2008 | 33.06 | 33.32 | 31.75 | 32.25 | 169,060 | -1.23(-3.68%) |
Jan 14, 2008 | 33.72 | 33.96 | 33.14 | 33.48 | 100,289 | +0.10(+0.29%) |
Jan 11, 2008 | 33.96 | 34.22 | 33.19 | 33.39 | 80,144 | -0.80(-2.34%) |
Jan 10, 2008 | 33.94 | 34.70 | 33.42 | 34.19 | 116,374 | +0.04(+0.12%) |
Jan 09, 2008 | 33.13 | 34.15 | 32.68 | 34.15 | 169,428 | +0.88(+2.63%) |
Jan 08, 2008 | 34.51 | 34.63 | 33.17 | 33.27 | 134,323 | -1.30(-3.75%) |
Jan 07, 2008 | 34.07 | 34.75 | 33.90 | 34.57 | 138,512 | +0.65(+1.91%) |
Jan 04, 2008 | 34.28 | 34.44 | 33.73 | 33.92 | 205,679 | -0.34(-0.99%) |
Jan 03, 2008 | 34.95 | 35.05 | 34.26 | 34.26 | 183,973 | -0.74(-2.11%) |
Jan 02, 2008 | 35.74 | 35.78 | 34.72 | 34.99 | 162,840 | -0.63(-1.76%) |
Jan 01, 2008 | 35.43 | 35.82 | 35.21 | 35.62 | 142,965 | +0.00(+0.00%) |
Dec 31, 2007 | 35.43 | 35.82 | 35.21 | 35.62 | 142,965 | +0.18(+0.51%) |
Dec 28, 2007 | 35.69 | 35.94 | 35.33 | 35.44 | 98,343 | -0.24(-0.68%) |
Dec 27, 2007 | 36.24 | 36.54 | 35.67 | 35.68 | 79,356 | -0.90(-2.45%) |
Dec 26, 2007 | 36.67 | 36.79 | 36.37 | 36.58 | 102,092 | -0.54(-1.47%) |
Dec 24, 2007 | 36.91 | 37.29 | 36.91 | 37.12 | 37,534 | +0.09(+0.24%) |
Dec 21, 2007 | 36.58 | 37.18 | 36.27 | 37.03 | 220,112 | +0.88(+2.44%) |
Dec 20, 2007 | 36.16 | 36.19 | 35.64 | 36.15 | 330,403 | +0.07(+0.19%) |
Dec 19, 2007 | 35.87 | 36.49 | 35.65 | 36.08 | 292,396 | +0.14(+0.38%) |
Dec 18, 2007 | 35.95 | 36.12 | 35.03 | 35.94 | 351,668 | +0.19(+0.54%) |
Dec 17, 2007 | 36.03 | 36.23 | 35.69 | 35.75 | 114,301 | -0.43(-1.18%) |
Dec 14, 2007 | 36.62 | 36.95 | 36.18 | 36.18 | 310,579 | -0.85(-2.29%) |
Dec 13, 2007 | 36.54 | 37.04 | 36.12 | 37.02 | 272,350 | +0.26(+0.71%) |
Dec 12, 2007 | 37.86 | 38.29 | 36.15 | 36.76 | 294,423 | -0.81(-2.15%) |
Dec 11, 2007 | 38.18 | 38.58 | 37.57 | 37.57 | 295,820 | -0.72(-1.87%) |
Dec 10, 2007 | 37.98 | 38.34 | 37.89 | 38.29 | 173,544 | +0.28(+0.73%) |
Dec 07, 2007 | 38.21 | 38.21 | 37.71 | 38.01 | 149,173 | -0.11(-0.29%) |
Dec 06, 2007 | 37.28 | 38.17 | 37.14 | 38.12 | 253,352 | +0.54(+1.45%) |
Dec 05, 2007 | 37.44 | 37.71 | 37.14 | 37.58 | 64,424 | +0.40(+1.07%) |
Dec 04, 2007 | 37.13 | 37.23 | 36.58 | 37.18 | 89,278 | -0.22(-0.59%) |