Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.13 | 41.33 | 39.41 | 39.50 | 752,880 | -1.69(-4.10%) |
Feb 28, 2008 | 41.48 | 41.89 | 40.98 | 41.19 | 453,956 | -0.71(-1.70%) |
Feb 27, 2008 | 42.54 | 42.55 | 41.23 | 41.90 | 444,447 | -0.75(-1.76%) |
Feb 26, 2008 | 42.02 | 43.05 | 42.02 | 42.65 | 420,134 | +0.40(+0.96%) |
Feb 25, 2008 | 41.06 | 42.55 | 40.72 | 42.25 | 571,865 | +0.79(+1.91%) |
Feb 22, 2008 | 41.43 | 41.79 | 40.75 | 41.46 | 490,991 | +0.27(+0.65%) |
Feb 21, 2008 | 42.09 | 42.52 | 41.08 | 41.19 | 779,255 | -0.70(-1.67%) |
Feb 20, 2008 | 40.18 | 42.09 | 40.03 | 41.89 | 612,926 | +1.32(+3.26%) |
Feb 19, 2008 | 39.58 | 41.13 | 39.48 | 40.57 | 658,247 | +1.13(+2.85%) |
Feb 18, 2008 | 39.65 | 40.23 | 39.16 | 39.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.65 | 40.23 | 39.16 | 39.44 | 417,533 | -0.23(-0.57%) |
Feb 14, 2008 | 40.81 | 40.94 | 39.50 | 39.67 | 345,946 | -1.10(-2.69%) |
Feb 13, 2008 | 40.24 | 40.99 | 40.09 | 40.77 | 402,920 | +0.89(+2.23%) |
Feb 12, 2008 | 40.07 | 40.49 | 39.39 | 39.88 | 643,923 | +0.16(+0.40%) |
Feb 11, 2008 | 39.29 | 40.16 | 38.69 | 39.72 | 448,462 | +0.22(+0.55%) |
Feb 08, 2008 | 38.93 | 39.92 | 38.93 | 39.50 | 646,437 | -0.03(-0.07%) |
Feb 07, 2008 | 38.45 | 39.80 | 38.02 | 39.53 | 898,798 | +0.94(+2.43%) |
Feb 06, 2008 | 39.79 | 39.96 | 38.51 | 38.59 | 1,013,528 | -0.72(-1.83%) |
Feb 05, 2008 | 39.28 | 40.09 | 39.01 | 39.31 | 1,373,462 | -0.48(-1.22%) |
Feb 04, 2008 | 40.79 | 40.84 | 39.50 | 39.80 | 1,098,844 | -1.06(-2.59%) |
Feb 01, 2008 | 41.65 | 41.65 | 37.65 | 40.85 | 2,247,383 | -0.86(-2.06%) |
Jan 31, 2008 | 38.21 | 42.66 | 36.88 | 41.71 | 3,427,052 | +5.67(+15.73%) |
Jan 30, 2008 | 35.59 | 37.02 | 35.40 | 36.05 | 1,465,571 | +0.12(+0.33%) |
Jan 29, 2008 | 35.56 | 36.42 | 34.54 | 35.93 | 1,212,102 | +0.63(+1.79%) |
Jan 28, 2008 | 34.68 | 35.39 | 34.33 | 35.29 | 568,480 | +0.62(+1.79%) |
Jan 25, 2008 | 35.40 | 35.80 | 34.44 | 34.67 | 405,577 | -0.60(-1.71%) |
Jan 24, 2008 | 34.20 | 35.61 | 34.20 | 35.27 | 706,705 | +1.25(+3.69%) |
Jan 23, 2008 | 31.79 | 34.25 | 31.79 | 34.02 | 839,606 | +1.50(+4.62%) |
Jan 22, 2008 | 31.49 | 33.15 | 30.62 | 32.52 | 1,306,671 | +0.04(+0.12%) |
Jan 21, 2008 | 33.57 | 33.58 | 31.60 | 32.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.57 | 33.58 | 31.60 | 32.48 | 841,889 | -0.93(-2.78%) |
Jan 17, 2008 | 34.48 | 35.47 | 33.35 | 33.41 | 1,102,638 | -1.12(-3.23%) |
Jan 16, 2008 | 34.56 | 35.13 | 33.87 | 34.52 | 843,737 | -0.23(-0.65%) |
Jan 15, 2008 | 34.69 | 35.50 | 34.53 | 34.75 | 826,902 | -0.22(-0.62%) |
Jan 14, 2008 | 34.07 | 35.22 | 33.59 | 34.97 | 654,352 | +1.16(+3.42%) |
Jan 11, 2008 | 34.51 | 34.51 | 33.47 | 33.81 | 445,272 | -1.14(-3.25%) |
Jan 10, 2008 | 34.95 | 35.44 | 33.30 | 34.95 | 1,151,193 | -0.01(-0.03%) |
Jan 09, 2008 | 35.29 | 35.49 | 34.07 | 34.96 | 928,659 | -0.17(-0.48%) |
Jan 08, 2008 | 37.48 | 37.52 | 35.07 | 35.13 | 1,322,287 | -2.19(-5.87%) |
Jan 07, 2008 | 37.32 | 37.98 | 36.91 | 37.32 | 658,351 | +0.05(+0.13%) |
Jan 04, 2008 | 38.02 | 38.20 | 37.10 | 37.27 | 750,124 | -1.03(-2.68%) |
Jan 03, 2008 | 39.01 | 39.21 | 38.21 | 38.30 | 388,060 | -0.56(-1.45%) |
Jan 02, 2008 | 38.83 | 40.03 | 38.09 | 38.86 | 1,127,974 | -0.29(-0.73%) |
Jan 01, 2008 | 38.33 | 39.23 | 38.02 | 39.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.33 | 39.23 | 38.02 | 39.15 | 1,037,409 | +0.47(+1.23%) |
Dec 28, 2007 | 38.45 | 38.97 | 38.36 | 38.67 | 506,627 | +0.26(+0.67%) |
Dec 27, 2007 | 39.86 | 39.99 | 38.40 | 38.42 | 394,185 | -1.39(-3.50%) |
Dec 26, 2007 | 39.66 | 40.34 | 39.49 | 39.81 | 619,518 | -0.16(-0.40%) |
Dec 24, 2007 | 38.33 | 40.02 | 38.33 | 39.97 | 352,694 | +1.38(+3.58%) |
Dec 21, 2007 | 38.50 | 39.01 | 38.09 | 38.58 | 934,888 | +0.81(+2.14%) |
Dec 20, 2007 | 38.33 | 38.98 | 37.47 | 37.77 | 854,142 | -0.68(-1.77%) |
Dec 19, 2007 | 38.34 | 39.13 | 38.16 | 38.45 | 1,157,218 | +0.25(+0.65%) |
Dec 18, 2007 | 39.73 | 40.22 | 37.70 | 38.21 | 882,632 | -1.29(-3.28%) |
Dec 17, 2007 | 41.21 | 41.21 | 39.29 | 39.50 | 587,520 | -1.02(-2.51%) |
Dec 14, 2007 | 40.00 | 40.69 | 39.57 | 40.52 | 657,593 | +0.05(+0.12%) |
Dec 13, 2007 | 40.92 | 41.37 | 40.31 | 40.47 | 363,731 | -0.67(-1.63%) |
Dec 12, 2007 | 42.31 | 42.31 | 40.60 | 41.14 | 481,003 | +0.42(+1.04%) |
Dec 11, 2007 | 43.53 | 43.74 | 40.49 | 40.72 | 1,381,209 | -2.78(-6.40%) |
Dec 10, 2007 | 43.02 | 43.64 | 42.86 | 43.50 | 327,024 | +0.60(+1.40%) |
Dec 07, 2007 | 41.95 | 43.03 | 41.95 | 42.90 | 652,918 | +0.55(+1.31%) |
Dec 06, 2007 | 40.51 | 42.44 | 40.31 | 42.35 | 649,593 | +1.77(+4.36%) |
Dec 05, 2007 | 40.36 | 40.82 | 40.00 | 40.58 | 421,885 | +0.27(+0.66%) |
Dec 04, 2007 | 41.27 | 41.27 | 40.00 | 40.31 | 480,486 | -0.91(-2.20%) |