Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.93 | 33.99 | 32.68 | 32.77 | 5,088,416 | -1.72(-4.98%) |
Feb 28, 2008 | 35.27 | 35.27 | 34.36 | 34.48 | 623,542 | -1.19(-3.34%) |
Feb 27, 2008 | 34.94 | 35.92 | 34.94 | 35.67 | 1,262,421 | +0.32(+0.91%) |
Feb 26, 2008 | 34.97 | 35.85 | 34.80 | 35.35 | 955,590 | +0.07(+0.19%) |
Feb 25, 2008 | 34.58 | 35.42 | 34.18 | 35.28 | 3,148,425 | +0.57(+1.63%) |
Feb 22, 2008 | 34.29 | 34.72 | 33.60 | 34.72 | 1,213,418 | +0.43(+1.26%) |
Feb 21, 2008 | 34.94 | 35.13 | 34.22 | 34.29 | 1,407,224 | -0.47(-1.36%) |
Feb 20, 2008 | 33.56 | 34.91 | 33.27 | 34.76 | 6,776,902 | +1.01(+3.00%) |
Feb 19, 2008 | 34.99 | 35.15 | 33.71 | 33.75 | 5,149,143 | -0.98(-2.82%) |
Feb 18, 2008 | 34.45 | 34.73 | 34.03 | 34.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.45 | 34.73 | 34.03 | 34.73 | 5,487,525 | +0.08(+0.23%) |
Feb 14, 2008 | 35.16 | 35.29 | 34.57 | 34.65 | 4,687,235 | -0.42(-1.21%) |
Feb 13, 2008 | 35.18 | 35.27 | 34.40 | 35.07 | 2,152,604 | +0.30(+0.86%) |
Feb 12, 2008 | 35.27 | 35.54 | 34.40 | 34.77 | 1,495,780 | -0.04(-0.11%) |
Feb 11, 2008 | 34.96 | 35.22 | 34.43 | 34.81 | 1,553,067 | -0.07(-0.20%) |
Feb 08, 2008 | 35.30 | 35.35 | 34.51 | 34.88 | 2,019,114 | -0.45(-1.29%) |
Feb 07, 2008 | 34.61 | 35.92 | 34.48 | 35.34 | 2,381,966 | +0.93(+2.70%) |
Feb 06, 2008 | 35.83 | 35.95 | 34.36 | 34.41 | 2,266,481 | -1.27(-3.57%) |
Feb 05, 2008 | 37.01 | 37.27 | 35.68 | 35.68 | 5,470,031 | -2.24(-5.91%) |
Feb 04, 2008 | 38.58 | 38.58 | 37.74 | 37.92 | 1,429,250 | -0.51(-1.33%) |
Feb 01, 2008 | 38.14 | 38.60 | 37.66 | 38.43 | 1,520,280 | +0.39(+1.03%) |
Jan 31, 2008 | 36.46 | 38.37 | 36.36 | 38.04 | 3,322,560 | +0.83(+2.23%) |
Jan 30, 2008 | 37.39 | 38.70 | 37.07 | 37.21 | 3,777,430 | -0.26(-0.69%) |
Jan 29, 2008 | 37.63 | 37.64 | 36.79 | 37.47 | 1,436,601 | +0.21(+0.57%) |
Jan 28, 2008 | 36.64 | 37.27 | 35.95 | 37.26 | 1,945,607 | +1.08(+2.99%) |
Jan 25, 2008 | 37.52 | 37.85 | 36.04 | 36.18 | 3,367,055 | -1.00(-2.70%) |
Jan 24, 2008 | 37.12 | 37.57 | 36.78 | 37.18 | 2,418,397 | +0.34(+0.91%) |
Jan 23, 2008 | 34.18 | 36.88 | 33.96 | 36.84 | 3,101,017 | +1.87(+5.36%) |
Jan 22, 2008 | 31.96 | 35.57 | 31.96 | 34.97 | 2,985,997 | +0.83(+2.43%) |
Jan 21, 2008 | 34.36 | 34.70 | 33.24 | 34.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.36 | 34.70 | 33.24 | 34.14 | 2,850,311 | +0.17(+0.51%) |
Jan 17, 2008 | 36.14 | 36.25 | 33.85 | 33.97 | 3,584,084 | -2.16(-5.97%) |
Jan 16, 2008 | 35.67 | 36.77 | 35.38 | 36.12 | 2,205,055 | +0.20(+0.57%) |
Jan 15, 2008 | 36.95 | 37.03 | 35.89 | 35.92 | 1,841,508 | -1.61(-4.28%) |
Jan 14, 2008 | 37.25 | 37.59 | 37.06 | 37.52 | 1,228,969 | +0.53(+1.44%) |
Jan 11, 2008 | 36.61 | 37.66 | 36.42 | 36.99 | 2,357,226 | +0.11(+0.30%) |
Jan 10, 2008 | 35.05 | 37.43 | 35.05 | 36.88 | 3,899,861 | +1.10(+3.07%) |
Jan 09, 2008 | 35.21 | 35.81 | 34.29 | 35.78 | 2,138,539 | +0.43(+1.22%) |
Jan 08, 2008 | 36.94 | 37.19 | 35.30 | 35.35 | 2,389,603 | -1.34(-3.65%) |
Jan 07, 2008 | 37.29 | 37.34 | 36.12 | 36.69 | 1,849,098 | -0.42(-1.12%) |
Jan 04, 2008 | 38.00 | 38.02 | 36.89 | 37.11 | 1,679,491 | -1.47(-3.82%) |
Jan 03, 2008 | 39.15 | 39.21 | 38.47 | 38.58 | 903,978 | -0.45(-1.16%) |
Jan 02, 2008 | 40.18 | 40.18 | 38.88 | 39.04 | 1,005,332 | -1.07(-2.66%) |
Jan 01, 2008 | 39.74 | 40.42 | 39.44 | 40.10 | 353,732 | +0.00(+0.00%) |
Dec 31, 2007 | 39.74 | 40.42 | 39.44 | 40.10 | 353,732 | +0.28(+0.71%) |
Dec 28, 2007 | 40.30 | 40.30 | 39.59 | 39.82 | 270,326 | -0.05(-0.14%) |
Dec 27, 2007 | 40.54 | 40.74 | 39.81 | 39.88 | 984,614 | -1.03(-2.53%) |
Dec 26, 2007 | 40.38 | 40.97 | 40.28 | 40.91 | 616,302 | +0.16(+0.38%) |
Dec 24, 2007 | 40.71 | 40.99 | 40.48 | 40.75 | 153,086 | +0.28(+0.70%) |
Dec 21, 2007 | 39.98 | 40.51 | 39.91 | 40.47 | 987,155 | +0.99(+2.50%) |
Dec 20, 2007 | 39.51 | 39.51 | 38.67 | 39.48 | 1,300,218 | +0.35(+0.90%) |
Dec 19, 2007 | 38.92 | 39.47 | 38.64 | 39.13 | 727,774 | +0.44(+1.13%) |
Dec 18, 2007 | 39.33 | 39.36 | 38.06 | 38.69 | 1,699,109 | -0.33(-0.85%) |
Dec 17, 2007 | 39.46 | 39.77 | 39.01 | 39.02 | 970,443 | -0.57(-1.44%) |
Dec 14, 2007 | 39.32 | 40.37 | 39.32 | 39.59 | 723,718 | -0.10(-0.26%) |
Dec 13, 2007 | 39.39 | 39.73 | 38.64 | 39.70 | 1,318,971 | +0.03(+0.08%) |
Dec 12, 2007 | 40.76 | 40.76 | 38.96 | 39.66 | 2,783,120 | +0.34(+0.86%) |
Dec 11, 2007 | 41.38 | 41.60 | 39.30 | 39.33 | 1,950,582 | -1.95(-4.73%) |
Dec 10, 2007 | 40.57 | 41.46 | 40.57 | 41.28 | 2,206,748 | +0.87(+2.15%) |
Dec 07, 2007 | 40.49 | 40.83 | 40.19 | 40.41 | 1,019,538 | +0.10(+0.25%) |
Dec 06, 2007 | 39.01 | 40.38 | 38.95 | 40.31 | 1,150,065 | +1.11(+2.84%) |
Dec 05, 2007 | 39.16 | 39.41 | 38.73 | 39.19 | 1,184,892 | +0.69(+1.79%) |
Dec 04, 2007 | 38.78 | 38.93 | 38.50 | 38.50 | 2,143,472 | -0.89(-2.25%) |