Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.80 | 36.80 | 35.35 | 35.58 | 3,598,113 | -1.72(-4.60%) |
Feb 28, 2008 | 37.16 | 37.32 | 36.37 | 37.29 | 3,314,509 | -0.06(-0.17%) |
Feb 27, 2008 | 37.01 | 38.07 | 36.76 | 37.35 | 2,332,482 | -0.35(-0.94%) |
Feb 26, 2008 | 37.35 | 37.93 | 36.43 | 37.71 | 3,579,034 | +0.21(+0.56%) |
Feb 25, 2008 | 38.02 | 38.04 | 36.66 | 37.50 | 3,861,358 | -0.24(-0.64%) |
Feb 22, 2008 | 36.92 | 37.83 | 36.21 | 37.74 | 3,168,502 | +1.04(+2.83%) |
Feb 21, 2008 | 37.59 | 38.77 | 36.42 | 36.70 | 3,235,389 | -0.56(-1.52%) |
Feb 20, 2008 | 36.26 | 37.50 | 35.95 | 37.26 | 2,096,472 | +0.37(+1.01%) |
Feb 19, 2008 | 36.63 | 37.52 | 36.53 | 36.89 | 2,769,396 | +0.75(+2.07%) |
Feb 18, 2008 | 36.41 | 36.41 | 35.02 | 36.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.41 | 36.41 | 35.02 | 36.14 | 3,865,200 | -0.16(-0.43%) |
Feb 14, 2008 | 37.08 | 37.13 | 36.18 | 36.30 | 4,178,148 | -0.70(-1.89%) |
Feb 13, 2008 | 35.74 | 37.35 | 35.74 | 36.99 | 3,390,907 | +1.60(+4.51%) |
Feb 12, 2008 | 36.36 | 37.02 | 35.12 | 35.40 | 4,866,459 | -0.59(-1.63%) |
Feb 11, 2008 | 35.25 | 36.10 | 34.55 | 35.98 | 3,972,548 | +1.22(+3.51%) |
Feb 08, 2008 | 33.88 | 35.07 | 33.72 | 34.76 | 5,228,271 | +0.77(+2.26%) |
Feb 07, 2008 | 33.08 | 34.38 | 32.76 | 33.99 | 3,782,558 | +0.79(+2.38%) |
Feb 06, 2008 | 33.79 | 34.83 | 33.08 | 33.20 | 4,064,594 | -0.42(-1.26%) |
Feb 05, 2008 | 34.73 | 35.07 | 33.63 | 33.63 | 5,862,118 | -1.67(-4.72%) |
Feb 04, 2008 | 33.19 | 35.60 | 32.98 | 35.29 | 6,145,066 | +2.15(+6.48%) |
Feb 01, 2008 | 32.48 | 34.94 | 31.80 | 33.15 | 10,637,462 | -1.00(-2.92%) |
Jan 31, 2008 | 33.82 | 34.95 | 32.71 | 34.14 | 6,699,842 | -0.12(-0.35%) |
Jan 30, 2008 | 34.04 | 35.79 | 33.32 | 34.26 | 4,509,711 | +0.15(+0.43%) |
Jan 29, 2008 | 35.96 | 35.96 | 33.75 | 34.11 | 5,720,955 | -1.64(-4.58%) |
Jan 28, 2008 | 35.29 | 35.77 | 34.24 | 35.75 | 4,010,419 | +1.14(+3.28%) |
Jan 25, 2008 | 33.09 | 36.01 | 33.09 | 34.61 | 6,446,183 | +1.99(+6.10%) |
Jan 24, 2008 | 32.19 | 33.24 | 31.90 | 32.62 | 4,486,970 | +0.61(+1.92%) |
Jan 23, 2008 | 29.16 | 32.26 | 28.22 | 32.01 | 8,341,840 | +1.91(+6.36%) |
Jan 22, 2008 | 27.44 | 30.56 | 26.91 | 30.10 | 4,390,884 | -0.21(-0.70%) |
Jan 21, 2008 | 30.67 | 31.66 | 28.97 | 30.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.67 | 31.66 | 28.97 | 30.31 | 6,221,329 | -0.14(-0.46%) |
Jan 17, 2008 | 32.56 | 33.72 | 30.28 | 30.45 | 6,283,755 | -2.05(-6.32%) |
Jan 16, 2008 | 32.75 | 33.95 | 31.67 | 32.50 | 5,922,200 | -1.35(-3.98%) |
Jan 15, 2008 | 36.13 | 36.13 | 33.62 | 33.85 | 4,485,346 | -2.66(-7.29%) |
Jan 14, 2008 | 35.42 | 36.72 | 35.42 | 36.51 | 3,385,003 | +1.52(+4.34%) |
Jan 11, 2008 | 36.23 | 36.37 | 34.81 | 35.00 | 4,123,835 | -2.20(-5.92%) |
Jan 10, 2008 | 36.37 | 37.86 | 34.73 | 37.20 | 7,817,498 | +0.49(+1.35%) |
Jan 09, 2008 | 38.37 | 38.37 | 35.21 | 36.70 | 9,730,812 | -1.84(-4.76%) |
Jan 08, 2008 | 41.27 | 41.31 | 38.31 | 38.54 | 6,013,486 | -1.97(-4.86%) |
Jan 07, 2008 | 42.12 | 42.12 | 40.12 | 40.51 | 3,989,110 | -1.28(-3.06%) |
Jan 04, 2008 | 44.11 | 44.35 | 41.65 | 41.79 | 3,601,830 | -2.61(-5.88%) |
Jan 03, 2008 | 43.94 | 45.23 | 43.84 | 44.40 | 2,425,117 | +22.59(+103.56%) |
Jan 02, 2008 | 22.50 | 22.65 | 21.49 | 21.81 | 4,022,266 | -0.67(-2.99%) |
Jan 01, 2008 | 22.61 | 23.25 | 22.48 | 22.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.61 | 23.25 | 22.48 | 22.49 | 2,352,197 | -0.25(-1.09%) |
Dec 28, 2007 | 22.89 | 22.91 | 22.57 | 22.73 | 1,487,630 | +0.17(+0.74%) |
Dec 27, 2007 | 22.83 | 22.93 | 22.55 | 22.57 | 2,311,420 | -0.30(-1.30%) |
Dec 26, 2007 | 22.37 | 22.93 | 22.07 | 22.87 | 2,623,350 | +0.53(+2.37%) |
Dec 24, 2007 | 22.11 | 22.39 | 21.73 | 22.34 | 958,300 | +0.49(+2.25%) |
Dec 21, 2007 | 21.44 | 22.01 | 21.19 | 21.85 | 4,189,161 | +0.82(+3.89%) |
Dec 20, 2007 | 20.56 | 21.48 | 20.40 | 21.03 | 7,685,896 | +0.93(+4.63%) |
Dec 19, 2007 | 20.60 | 20.83 | 20.05 | 20.10 | 5,301,395 | -0.46(-2.22%) |
Dec 18, 2007 | 20.68 | 20.87 | 20.06 | 20.55 | 2,999,248 | +0.06(+0.30%) |
Dec 17, 2007 | 21.47 | 21.49 | 20.24 | 20.49 | 4,410,153 | -1.03(-4.79%) |
Dec 14, 2007 | 21.97 | 22.43 | 21.51 | 21.52 | 3,849,356 | -0.39(-1.79%) |
Dec 13, 2007 | 22.07 | 22.15 | 21.36 | 21.91 | 3,067,498 | -0.10(-0.45%) |
Dec 12, 2007 | 21.76 | 22.52 | 21.71 | 22.01 | 6,929,889 | +1.15(+5.51%) |
Dec 11, 2007 | 21.92 | 22.43 | 20.76 | 20.86 | 5,336,137 | -0.98(-4.48%) |
Dec 10, 2007 | 21.85 | 22.32 | 21.68 | 21.84 | 4,876,649 | -0.22(-0.98%) |
Dec 07, 2007 | 22.57 | 22.57 | 21.98 | 22.06 | 3,523,871 | -0.42(-1.88%) |
Dec 06, 2007 | 21.68 | 22.59 | 21.34 | 22.48 | 4,765,811 | +0.95(+4.39%) |
Dec 05, 2007 | 20.92 | 21.62 | 20.92 | 21.54 | 4,064,080 | +0.80(+3.85%) |
Dec 04, 2007 | 20.71 | 21.27 | 20.44 | 20.74 | 3,139,080 | -0.05(-0.25%) |