Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.73 | 37.75 | 36.82 | 36.94 | 2,321,140 | -1.58(-4.11%) |
Feb 28, 2008 | 38.36 | 38.63 | 38.03 | 38.53 | 2,111,574 | +0.16(+0.43%) |
Feb 27, 2008 | 37.97 | 38.49 | 37.87 | 38.36 | 2,239,649 | +0.18(+0.47%) |
Feb 26, 2008 | 37.44 | 38.32 | 37.32 | 38.18 | 2,600,390 | +0.80(+2.15%) |
Feb 25, 2008 | 37.04 | 37.52 | 36.84 | 37.38 | 2,181,900 | -0.06(-0.17%) |
Feb 22, 2008 | 37.76 | 37.77 | 36.86 | 37.44 | 3,920,622 | -0.32(-0.85%) |
Feb 21, 2008 | 38.43 | 38.43 | 37.68 | 37.76 | 2,223,864 | -0.05(-0.12%) |
Feb 20, 2008 | 37.39 | 37.96 | 37.23 | 37.81 | 1,917,664 | +0.19(+0.50%) |
Feb 19, 2008 | 38.19 | 38.30 | 37.55 | 37.62 | 2,745,092 | +0.37(+0.98%) |
Feb 18, 2008 | 37.37 | 37.46 | 36.92 | 37.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.37 | 37.46 | 36.92 | 37.25 | 2,346,408 | -0.44(-1.16%) |
Feb 14, 2008 | 38.11 | 38.22 | 37.57 | 37.69 | 2,382,098 | -0.44(-1.14%) |
Feb 13, 2008 | 37.71 | 38.30 | 37.58 | 38.13 | 2,994,463 | +0.53(+1.41%) |
Feb 12, 2008 | 37.95 | 38.18 | 37.40 | 37.60 | 3,797,341 | +0.22(+0.58%) |
Feb 11, 2008 | 37.18 | 37.63 | 36.88 | 37.38 | 2,085,805 | +0.44(+1.20%) |
Feb 08, 2008 | 36.69 | 37.15 | 36.54 | 36.94 | 2,625,732 | +0.40(+1.09%) |
Feb 07, 2008 | 36.07 | 36.88 | 36.00 | 36.54 | 3,928,754 | +0.07(+0.19%) |
Feb 06, 2008 | 37.08 | 37.18 | 36.41 | 36.47 | 4,112,083 | +0.35(+0.97%) |
Feb 05, 2008 | 36.34 | 36.74 | 36.02 | 36.12 | 4,148,202 | -1.21(-3.24%) |
Feb 04, 2008 | 37.47 | 37.59 | 37.18 | 37.33 | 2,185,685 | -0.19(-0.52%) |
Feb 01, 2008 | 37.66 | 37.84 | 37.00 | 37.52 | 2,862,924 | +0.34(+0.92%) |
Jan 31, 2008 | 36.04 | 37.56 | 36.04 | 37.18 | 3,253,542 | +0.67(+1.84%) |
Jan 30, 2008 | 36.54 | 37.25 | 36.25 | 36.51 | 4,846,282 | -0.57(-1.53%) |
Jan 29, 2008 | 36.20 | 37.40 | 35.85 | 37.08 | 4,928,897 | +1.07(+2.96%) |
Jan 28, 2008 | 35.81 | 36.10 | 35.17 | 36.01 | 1,618,907 | +0.34(+0.96%) |
Jan 25, 2008 | 36.48 | 36.48 | 35.44 | 35.67 | 2,309,217 | -0.38(-1.06%) |
Jan 24, 2008 | 35.41 | 36.23 | 35.30 | 36.05 | 4,496,387 | +0.26(+0.74%) |
Jan 23, 2008 | 33.74 | 35.99 | 33.51 | 35.78 | 12,085,982 | -0.34(-0.95%) |
Jan 22, 2008 | 34.60 | 38.44 | 34.54 | 36.13 | 7,833,621 | -2.13(-5.58%) |
Jan 21, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 3,960,321 | +0.17(+0.45%) |
Jan 17, 2008 | 38.70 | 39.02 | 38.03 | 38.09 | 4,952,796 | -0.48(-1.25%) |
Jan 16, 2008 | 38.63 | 38.96 | 38.02 | 38.57 | 5,096,525 | +0.51(+1.33%) |
Jan 15, 2008 | 38.56 | 38.56 | 37.75 | 38.07 | 4,517,286 | -0.92(-2.36%) |
Jan 14, 2008 | 38.69 | 40.33 | 38.10 | 38.98 | 10,608,640 | +1.57(+4.21%) |
Jan 11, 2008 | 37.59 | 37.85 | 37.25 | 37.41 | 2,559,042 | -0.78(-2.04%) |
Jan 10, 2008 | 37.50 | 38.43 | 37.34 | 38.19 | 4,502,142 | +0.71(+1.89%) |
Jan 09, 2008 | 37.33 | 37.53 | 36.83 | 37.48 | 4,786,149 | +0.25(+0.67%) |
Jan 08, 2008 | 37.55 | 38.14 | 37.21 | 37.23 | 5,320,503 | -0.37(-0.97%) |
Jan 07, 2008 | 37.68 | 37.85 | 37.26 | 37.60 | 4,785,103 | -0.99(-2.56%) |
Jan 04, 2008 | 39.05 | 39.41 | 38.45 | 38.59 | 4,832,273 | -0.83(-2.12%) |
Jan 03, 2008 | 39.33 | 39.69 | 39.20 | 39.42 | 2,260,430 | -0.11(-0.28%) |
Jan 02, 2008 | 40.36 | 40.47 | 39.24 | 39.53 | 4,111,799 | -0.25(-0.63%) |
Jan 01, 2008 | 40.05 | 40.12 | 39.55 | 39.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.05 | 40.12 | 39.55 | 39.78 | 1,215,701 | -0.48(-1.20%) |
Dec 28, 2007 | 40.40 | 40.52 | 40.16 | 40.26 | 382,691 | +0.17(+0.43%) |
Dec 27, 2007 | 40.66 | 40.68 | 39.94 | 40.09 | 1,248,551 | -0.39(-0.96%) |
Dec 26, 2007 | 40.02 | 40.71 | 40.02 | 40.48 | 343,134 | +0.01(+0.02%) |
Dec 24, 2007 | 40.08 | 40.52 | 40.05 | 40.47 | 244,344 | +0.41(+1.01%) |
Dec 21, 2007 | 40.15 | 40.31 | 39.86 | 40.07 | 1,646,062 | +0.09(+0.23%) |
Dec 20, 2007 | 39.94 | 40.08 | 39.59 | 39.97 | 1,796,070 | +0.37(+0.94%) |
Dec 19, 2007 | 39.93 | 39.96 | 39.45 | 39.60 | 1,754,830 | -0.18(-0.45%) |
Dec 18, 2007 | 39.85 | 40.08 | 39.25 | 39.78 | 2,363,737 | +0.78(+2.00%) |
Dec 17, 2007 | 39.48 | 39.55 | 38.87 | 39.00 | 2,547,004 | -0.84(-2.11%) |
Dec 14, 2007 | 40.15 | 40.40 | 39.74 | 39.84 | 1,686,153 | -1.14(-2.78%) |
Dec 13, 2007 | 41.18 | 41.28 | 40.54 | 40.98 | 1,849,125 | -0.09(-0.21%) |
Dec 12, 2007 | 41.48 | 41.67 | 40.71 | 41.07 | 4,069,144 | +0.02(+0.06%) |
Dec 11, 2007 | 41.86 | 42.00 | 40.82 | 41.04 | 2,085,663 | -0.19(-0.47%) |
Dec 10, 2007 | 41.02 | 41.37 | 41.02 | 41.24 | 1,026,302 | +0.44(+1.09%) |
Dec 07, 2007 | 40.98 | 40.99 | 40.58 | 40.79 | 1,679,005 | -0.14(-0.34%) |
Dec 06, 2007 | 40.46 | 40.97 | 40.35 | 40.93 | 1,999,695 | +0.41(+1.00%) |
Dec 05, 2007 | 40.82 | 40.89 | 40.50 | 40.53 | 2,117,097 | +0.05(+0.13%) |
Dec 04, 2007 | 40.79 | 40.85 | 40.22 | 40.47 | 2,939,379 | +0.09(+0.23%) |