Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 39.97 | 41.50 | 38.61 | 39.15 | 1,007,798 | -1.41(-3.47%) |
Feb 28, 2008 | 38.63 | 41.67 | 38.63 | 40.56 | 1,349,266 | +2.04(+5.30%) |
Feb 27, 2008 | 38.94 | 39.97 | 38.34 | 38.52 | 471,974 | -0.85(-2.16%) |
Feb 26, 2008 | 37.88 | 39.53 | 37.69 | 39.37 | 682,414 | +1.49(+3.94%) |
Feb 25, 2008 | 37.39 | 38.11 | 36.93 | 37.88 | 586,335 | +0.41(+1.09%) |
Feb 22, 2008 | 38.56 | 38.64 | 36.75 | 37.47 | 703,609 | +0.34(+0.90%) |
Feb 21, 2008 | 37.72 | 38.17 | 36.69 | 37.14 | 484,012 | -0.34(-0.91%) |
Feb 20, 2008 | 37.90 | 38.11 | 36.85 | 37.48 | 547,289 | -0.62(-1.62%) |
Feb 19, 2008 | 38.61 | 39.03 | 37.38 | 38.09 | 363,077 | -0.22(-0.56%) |
Feb 18, 2008 | 38.26 | 38.72 | 37.76 | 38.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.26 | 38.72 | 37.76 | 38.31 | 385,453 | -0.31(-0.79%) |
Feb 14, 2008 | 39.88 | 39.88 | 38.50 | 38.61 | 252,183 | -1.08(-2.73%) |
Feb 13, 2008 | 39.70 | 39.89 | 39.11 | 39.70 | 347,379 | +0.37(+0.94%) |
Feb 12, 2008 | 39.76 | 39.90 | 38.94 | 39.33 | 332,683 | -0.31(-0.77%) |
Feb 11, 2008 | 38.59 | 39.90 | 37.93 | 39.63 | 296,063 | +1.04(+2.70%) |
Feb 08, 2008 | 39.98 | 39.98 | 37.99 | 38.59 | 358,850 | -0.61(-1.56%) |
Feb 07, 2008 | 38.30 | 39.69 | 38.30 | 39.20 | 323,997 | +0.83(+2.15%) |
Feb 06, 2008 | 38.91 | 39.06 | 37.91 | 38.38 | 512,217 | -0.37(-0.96%) |
Feb 05, 2008 | 39.49 | 39.79 | 38.60 | 38.75 | 341,199 | -0.98(-2.46%) |
Feb 04, 2008 | 40.49 | 40.94 | 39.08 | 39.72 | 390,716 | -0.77(-1.89%) |
Feb 01, 2008 | 39.69 | 40.97 | 39.23 | 40.49 | 468,350 | +1.25(+3.19%) |
Jan 31, 2008 | 37.13 | 39.88 | 37.13 | 39.24 | 766,022 | +1.44(+3.80%) |
Jan 30, 2008 | 37.61 | 39.14 | 37.21 | 37.80 | 515,949 | -0.05(-0.14%) |
Jan 29, 2008 | 38.44 | 38.76 | 37.18 | 37.85 | 368,756 | -0.39(-1.02%) |
Jan 28, 2008 | 36.79 | 38.53 | 36.36 | 38.24 | 545,117 | +1.31(+3.53%) |
Jan 25, 2008 | 35.33 | 37.12 | 35.33 | 36.94 | 522,237 | +1.01(+2.82%) |
Jan 24, 2008 | 36.67 | 36.90 | 35.82 | 35.93 | 695,426 | -0.60(-1.64%) |
Jan 23, 2008 | 33.13 | 36.90 | 33.13 | 36.52 | 571,505 | +2.29(+6.68%) |
Jan 22, 2008 | 34.13 | 36.09 | 33.72 | 34.24 | 393,203 | -0.87(-2.47%) |
Jan 21, 2008 | 34.36 | 35.82 | 33.90 | 35.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.36 | 35.82 | 33.90 | 35.11 | 507,540 | +0.08(+0.22%) |
Jan 17, 2008 | 37.27 | 37.27 | 34.48 | 35.03 | 575,096 | -2.26(-6.07%) |
Jan 16, 2008 | 37.95 | 38.50 | 37.17 | 37.29 | 344,205 | -0.84(-2.20%) |
Jan 15, 2008 | 36.76 | 38.86 | 36.54 | 38.13 | 617,933 | +0.78(+2.08%) |
Jan 14, 2008 | 37.58 | 37.84 | 36.89 | 37.35 | 239,324 | +0.08(+0.22%) |
Jan 11, 2008 | 37.32 | 37.84 | 36.79 | 37.27 | 324,331 | -0.58(-1.53%) |
Jan 10, 2008 | 36.53 | 38.26 | 36.06 | 37.85 | 527,414 | +0.82(+2.22%) |
Jan 09, 2008 | 35.85 | 37.05 | 35.15 | 37.03 | 420,983 | +0.99(+2.76%) |
Jan 08, 2008 | 36.97 | 38.25 | 35.91 | 36.03 | 657,932 | -0.72(-1.95%) |
Jan 07, 2008 | 36.90 | 38.28 | 36.49 | 36.75 | 402,041 | +0.10(+0.26%) |
Jan 04, 2008 | 37.58 | 37.75 | 35.96 | 36.66 | 368,088 | -1.17(-3.09%) |
Jan 03, 2008 | 38.34 | 39.14 | 37.76 | 37.82 | 288,090 | -0.36(-0.94%) |
Jan 02, 2008 | 39.01 | 39.34 | 37.57 | 38.18 | 485,863 | -0.96(-2.45%) |
Jan 01, 2008 | 39.82 | 39.82 | 38.44 | 39.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.82 | 39.82 | 38.44 | 39.14 | 294,938 | -1.08(-2.69%) |
Dec 28, 2007 | 39.27 | 40.58 | 39.01 | 40.23 | 399,485 | +1.60(+4.16%) |
Dec 27, 2007 | 40.68 | 40.71 | 38.62 | 38.62 | 263,039 | -1.77(-4.37%) |
Dec 26, 2007 | 39.76 | 40.72 | 39.76 | 40.39 | 203,918 | +0.63(+1.58%) |
Dec 24, 2007 | 40.39 | 40.52 | 39.72 | 39.76 | 144,295 | -0.24(-0.60%) |
Dec 21, 2007 | 39.87 | 40.88 | 39.36 | 40.00 | 668,537 | +0.84(+2.14%) |
Dec 20, 2007 | 38.67 | 39.20 | 37.54 | 39.16 | 392,972 | +0.97(+2.54%) |
Dec 19, 2007 | 38.96 | 39.18 | 37.81 | 38.19 | 214,773 | -1.06(-2.70%) |
Dec 18, 2007 | 38.32 | 39.43 | 37.50 | 39.25 | 324,164 | +1.56(+4.13%) |
Dec 17, 2007 | 37.60 | 38.91 | 37.05 | 37.69 | 255,189 | -0.40(-1.05%) |
Dec 14, 2007 | 39.09 | 39.33 | 37.80 | 38.09 | 283,080 | -1.68(-4.23%) |
Dec 13, 2007 | 39.44 | 39.89 | 38.45 | 39.78 | 239,491 | -0.16(-0.39%) |
Dec 12, 2007 | 39.21 | 40.60 | 39.07 | 39.93 | 403,417 | +1.72(+4.51%) |
Dec 11, 2007 | 40.64 | 40.90 | 38.21 | 38.21 | 410,966 | -2.15(-5.33%) |
Dec 10, 2007 | 38.48 | 40.58 | 38.37 | 40.36 | 607,686 | +1.89(+4.90%) |
Dec 07, 2007 | 38.13 | 38.98 | 38.03 | 38.47 | 653,779 | +0.38(+0.99%) |
Dec 06, 2007 | 33.77 | 38.98 | 33.77 | 38.09 | 1,565,543 | +4.40(+13.06%) |
Dec 05, 2007 | 33.53 | 33.76 | 32.72 | 33.69 | 334,018 | +0.72(+2.18%) |
Dec 04, 2007 | 34.08 | 34.29 | 32.90 | 32.97 | 483,992 | -1.41(-4.11%) |