Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.74 | 37.86 | 37.09 | 37.38 | 1,766,093 | -0.70(-1.84%) |
Feb 28, 2008 | 38.21 | 38.25 | 37.66 | 38.08 | 1,163,500 | -0.34(-0.87%) |
Feb 27, 2008 | 37.96 | 38.91 | 37.96 | 38.41 | 1,480,089 | -0.06(-0.15%) |
Feb 26, 2008 | 37.85 | 38.47 | 37.78 | 38.47 | 928,371 | +0.44(+1.15%) |
Feb 25, 2008 | 37.06 | 38.04 | 37.00 | 38.04 | 1,346,093 | +0.93(+2.51%) |
Feb 22, 2008 | 36.81 | 37.10 | 36.20 | 37.10 | 987,990 | +0.37(+1.01%) |
Feb 21, 2008 | 37.04 | 37.20 | 36.60 | 36.73 | 1,652,187 | -0.25(-0.69%) |
Feb 20, 2008 | 36.60 | 37.04 | 36.45 | 36.99 | 1,136,312 | +0.03(+0.08%) |
Feb 19, 2008 | 37.43 | 37.61 | 36.72 | 36.96 | 1,031,093 | -0.12(-0.33%) |
Feb 18, 2008 | 37.31 | 37.45 | 36.86 | 37.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.31 | 37.45 | 36.86 | 37.08 | 1,642,305 | -0.31(-0.82%) |
Feb 14, 2008 | 37.35 | 37.82 | 37.15 | 37.39 | 1,583,597 | +0.05(+0.14%) |
Feb 13, 2008 | 37.26 | 37.41 | 36.98 | 37.34 | 1,637,997 | +0.52(+1.42%) |
Feb 12, 2008 | 36.67 | 37.15 | 36.43 | 36.81 | 2,327,857 | +0.29(+0.80%) |
Feb 11, 2008 | 36.57 | 36.65 | 36.05 | 36.52 | 1,378,688 | -0.01(-0.04%) |
Feb 08, 2008 | 36.60 | 37.23 | 36.30 | 36.53 | 921,614 | -0.30(-0.81%) |
Feb 07, 2008 | 36.56 | 37.14 | 36.34 | 36.83 | 1,079,512 | +0.17(+0.48%) |
Feb 06, 2008 | 36.97 | 37.29 | 36.51 | 36.66 | 2,187,576 | -0.16(-0.44%) |
Feb 05, 2008 | 37.43 | 37.93 | 36.82 | 36.82 | 1,042,753 | -1.15(-3.03%) |
Feb 04, 2008 | 38.49 | 38.57 | 37.89 | 37.97 | 693,605 | -0.44(-1.14%) |
Feb 01, 2008 | 37.69 | 38.42 | 37.62 | 38.41 | 1,081,162 | +0.71(+1.89%) |
Jan 31, 2008 | 37.15 | 38.01 | 36.90 | 37.69 | 2,411,638 | +0.19(+0.51%) |
Jan 30, 2008 | 37.41 | 38.42 | 37.28 | 37.50 | 1,810,618 | +0.15(+0.39%) |
Jan 29, 2008 | 36.45 | 37.87 | 35.87 | 37.36 | 2,608,825 | +2.80(+8.12%) |
Jan 28, 2008 | 33.91 | 34.57 | 33.27 | 34.55 | 2,028,959 | +0.95(+2.82%) |
Jan 25, 2008 | 33.83 | 33.91 | 33.20 | 33.61 | 1,179,902 | +0.16(+0.48%) |
Jan 24, 2008 | 33.81 | 34.06 | 33.14 | 33.45 | 1,228,697 | -0.39(-1.14%) |
Jan 23, 2008 | 32.78 | 33.85 | 32.09 | 33.83 | 2,427,060 | +0.58(+1.73%) |
Jan 22, 2008 | 32.77 | 33.72 | 32.61 | 33.26 | 1,881,705 | -0.44(-1.30%) |
Jan 21, 2008 | 33.63 | 34.06 | 32.89 | 33.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.63 | 34.06 | 32.89 | 33.69 | 1,967,330 | +0.07(+0.20%) |
Jan 17, 2008 | 34.71 | 34.89 | 33.63 | 33.63 | 1,335,726 | -1.05(-3.02%) |
Jan 16, 2008 | 34.91 | 35.19 | 34.60 | 34.68 | 1,387,811 | -0.54(-1.53%) |
Jan 15, 2008 | 35.39 | 35.86 | 35.13 | 35.22 | 1,162,119 | -0.66(-1.83%) |
Jan 14, 2008 | 35.46 | 35.91 | 35.29 | 35.87 | 1,451,636 | +0.55(+1.55%) |
Jan 11, 2008 | 35.91 | 36.07 | 35.22 | 35.33 | 1,136,102 | -0.82(-2.28%) |
Jan 10, 2008 | 35.43 | 36.42 | 35.04 | 36.15 | 1,230,993 | +0.35(+0.98%) |
Jan 09, 2008 | 35.81 | 35.84 | 35.03 | 35.80 | 1,890,117 | +0.11(+0.31%) |
Jan 08, 2008 | 37.02 | 37.26 | 35.58 | 35.69 | 1,938,032 | -1.38(-3.71%) |
Jan 07, 2008 | 36.85 | 37.50 | 36.75 | 37.07 | 1,896,394 | +0.37(+1.01%) |
Jan 04, 2008 | 37.40 | 37.45 | 36.62 | 36.70 | 1,491,554 | -0.98(-2.61%) |
Jan 03, 2008 | 38.44 | 38.52 | 37.61 | 37.68 | 1,417,278 | -0.53(-1.39%) |
Jan 02, 2008 | 38.76 | 38.99 | 38.08 | 38.21 | 1,727,699 | -0.50(-1.28%) |
Jan 01, 2008 | 38.71 | 38.92 | 38.58 | 38.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.71 | 38.92 | 38.58 | 38.71 | 1,022,011 | -0.20(-0.51%) |
Dec 28, 2007 | 38.54 | 39.30 | 38.53 | 38.90 | 875,581 | +0.70(+1.83%) |
Dec 27, 2007 | 38.21 | 38.49 | 38.10 | 38.20 | 862,501 | -0.34(-0.87%) |
Dec 26, 2007 | 38.06 | 38.55 | 37.75 | 38.54 | 625,588 | +0.37(+0.97%) |
Dec 24, 2007 | 37.95 | 38.74 | 37.95 | 38.17 | 395,288 | -0.12(-0.32%) |
Dec 21, 2007 | 37.63 | 38.34 | 37.36 | 38.29 | 1,841,927 | +0.98(+2.62%) |
Dec 20, 2007 | 37.45 | 37.59 | 36.72 | 37.31 | 1,443,128 | -0.04(-0.10%) |
Dec 19, 2007 | 36.94 | 37.60 | 36.56 | 37.35 | 1,328,693 | +0.55(+1.50%) |
Dec 18, 2007 | 36.57 | 37.07 | 36.27 | 36.80 | 1,210,092 | +0.42(+1.14%) |
Dec 17, 2007 | 36.93 | 37.19 | 36.38 | 36.38 | 795,609 | -0.57(-1.54%) |
Dec 14, 2007 | 37.15 | 37.65 | 36.94 | 36.95 | 953,639 | -0.40(-1.07%) |
Dec 13, 2007 | 37.12 | 37.42 | 36.84 | 37.35 | 798,017 | -0.15(-0.39%) |
Dec 12, 2007 | 38.06 | 38.48 | 37.15 | 37.50 | 1,119,627 | +0.20(+0.55%) |
Dec 11, 2007 | 38.47 | 38.65 | 37.28 | 37.29 | 1,350,997 | -1.19(-3.10%) |
Dec 10, 2007 | 38.63 | 38.74 | 38.25 | 38.49 | 845,589 | -0.12(-0.30%) |
Dec 07, 2007 | 38.65 | 39.19 | 38.44 | 38.60 | 919,614 | -0.05(-0.13%) |
Dec 06, 2007 | 37.98 | 38.69 | 37.66 | 38.65 | 949,074 | +0.66(+1.74%) |
Dec 05, 2007 | 37.40 | 37.99 | 37.07 | 37.99 | 2,184,486 | +0.86(+2.31%) |
Dec 04, 2007 | 37.03 | 37.29 | 36.81 | 37.13 | 872,374 | -0.18(-0.49%) |