Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.45 | 36.95 | 35.95 | 36.20 | 1,638,254 | -0.77(-2.08%) |
Feb 28, 2008 | 37.22 | 37.41 | 36.52 | 36.98 | 1,257,044 | -0.27(-0.71%) |
Feb 27, 2008 | 37.95 | 37.95 | 36.88 | 37.24 | 1,438,646 | +0.02(+0.04%) |
Feb 26, 2008 | 37.50 | 38.30 | 36.99 | 37.23 | 1,867,606 | -0.56(-1.48%) |
Feb 25, 2008 | 36.24 | 38.12 | 36.23 | 37.78 | 4,150,422 | +1.77(+4.93%) |
Feb 22, 2008 | 35.99 | 36.22 | 35.08 | 36.01 | 1,853,672 | +0.12(+0.33%) |
Feb 21, 2008 | 36.76 | 36.87 | 35.80 | 35.89 | 1,470,100 | -0.53(-1.46%) |
Feb 20, 2008 | 36.33 | 36.65 | 35.42 | 36.42 | 2,268,576 | -0.24(-0.65%) |
Feb 19, 2008 | 36.38 | 36.99 | 36.02 | 36.66 | 3,077,358 | +0.68(+1.90%) |
Feb 18, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.00(+0.00%) |
Feb 15, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.55(+1.55%) |
Feb 14, 2008 | 35.39 | 36.88 | 35.34 | 35.42 | 2,397,972 | -0.14(-0.39%) |
Feb 13, 2008 | 35.28 | 35.78 | 35.05 | 35.56 | 2,550,722 | +0.58(+1.66%) |
Feb 12, 2008 | 34.47 | 35.78 | 34.40 | 34.98 | 3,217,540 | +0.55(+1.61%) |
Feb 11, 2008 | 33.75 | 34.52 | 33.71 | 34.43 | 1,699,620 | +0.72(+2.14%) |
Feb 08, 2008 | 32.77 | 34.00 | 32.70 | 33.71 | 2,714,470 | +0.41(+1.23%) |
Feb 07, 2008 | 34.00 | 34.38 | 32.77 | 33.30 | 4,580,900 | -1.08(-3.13%) |
Feb 06, 2008 | 35.51 | 35.98 | 34.35 | 34.38 | 3,972,902 | -1.38(-3.85%) |
Feb 05, 2008 | 34.74 | 35.90 | 34.10 | 35.75 | 11,654,642 | +3.30(+10.19%) |
Feb 04, 2008 | 34.02 | 34.12 | 32.29 | 32.45 | 5,576,108 | -1.35(-3.99%) |
Feb 01, 2008 | 31.96 | 34.28 | 31.90 | 33.80 | 4,683,720 | +1.95(+6.11%) |
Jan 31, 2008 | 31.75 | 32.16 | 30.84 | 31.85 | 4,033,252 | -0.04(-0.13%) |
Jan 30, 2008 | 32.50 | 32.80 | 31.77 | 31.89 | 1,678,796 | -0.59(-1.83%) |
Jan 29, 2008 | 32.72 | 33.19 | 32.05 | 32.48 | 1,698,718 | -0.09(-0.29%) |
Jan 28, 2008 | 31.98 | 32.75 | 31.47 | 32.58 | 2,186,222 | +0.47(+1.46%) |
Jan 25, 2008 | 33.11 | 33.11 | 31.79 | 32.11 | 1,665,912 | -0.63(-1.94%) |
Jan 24, 2008 | 33.11 | 33.21 | 32.36 | 32.74 | 2,019,282 | -0.14(-0.41%) |
Jan 23, 2008 | 32.17 | 33.08 | 31.30 | 32.88 | 3,010,488 | +0.21(+0.64%) |
Jan 22, 2008 | 32.51 | 33.70 | 32.51 | 32.67 | 2,498,298 | -1.21(-3.59%) |
Jan 21, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | +0.00(+0.00%) |
Jan 18, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | -0.12(-0.34%) |
Jan 17, 2008 | 34.62 | 34.91 | 33.67 | 34.00 | 2,489,218 | -0.58(-1.66%) |
Jan 16, 2008 | 35.11 | 35.20 | 33.50 | 34.58 | 2,579,136 | -0.43(-1.23%) |
Jan 15, 2008 | 34.51 | 35.62 | 34.40 | 35.01 | 2,196,624 | -0.08(-0.23%) |
Jan 14, 2008 | 34.99 | 35.92 | 34.39 | 35.09 | 2,468,626 | -0.17(-0.48%) |
Jan 11, 2008 | 35.98 | 36.87 | 34.76 | 35.26 | 5,233,380 | +0.25(+0.70%) |
Jan 10, 2008 | 35.81 | 37.60 | 34.99 | 35.01 | 20,388,668 | +4.78(+15.83%) |
Jan 09, 2008 | 28.36 | 30.27 | 28.30 | 30.23 | 2,468,066 | +1.85(+6.52%) |
Jan 08, 2008 | 28.42 | 29.00 | 28.34 | 28.38 | 1,705,196 | -0.03(-0.11%) |
Jan 07, 2008 | 28.65 | 28.71 | 27.89 | 28.41 | 3,689,738 | -0.15(-0.53%) |
Jan 04, 2008 | 28.95 | 29.57 | 28.00 | 28.55 | 3,203,468 | -1.00(-3.38%) |
Jan 03, 2008 | 29.88 | 29.93 | 29.03 | 29.55 | 2,147,246 | -0.23(-0.76%) |
Jan 02, 2008 | 29.91 | 30.32 | 29.45 | 29.78 | 1,773,746 | +0.15(+0.51%) |
Jan 01, 2008 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | +0.00(+0.00%) |
Dec 31, 2007 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | -0.42(-1.38%) |
Dec 28, 2007 | 29.96 | 30.45 | 29.82 | 30.05 | 866,152 | +0.25(+0.84%) |
Dec 27, 2007 | 30.32 | 30.39 | 29.61 | 29.80 | 1,478,836 | -0.78(-2.55%) |
Dec 26, 2007 | 30.01 | 30.89 | 30.01 | 30.57 | 1,806,322 | +0.45(+1.51%) |
Dec 24, 2007 | 30.87 | 31.24 | 30.00 | 30.12 | 745,078 | -0.70(-2.29%) |
Dec 21, 2007 | 29.44 | 30.91 | 29.28 | 30.82 | 4,244,492 | +1.84(+6.37%) |
Dec 20, 2007 | 28.50 | 28.98 | 28.36 | 28.98 | 1,185,828 | +0.82(+2.89%) |
Dec 19, 2007 | 27.48 | 28.18 | 27.41 | 28.16 | 1,681,546 | +0.70(+2.53%) |
Dec 18, 2007 | 27.25 | 27.65 | 27.20 | 27.47 | 2,279,922 | +0.27(+1.01%) |
Dec 17, 2007 | 27.88 | 28.09 | 26.94 | 27.20 | 1,639,352 | -0.81(-2.89%) |
Dec 14, 2007 | 27.79 | 28.39 | 27.55 | 28.00 | 1,229,908 | +0.08(+0.30%) |
Dec 13, 2007 | 28.00 | 28.18 | 27.52 | 27.92 | 1,111,838 | -0.30(-1.08%) |
Dec 12, 2007 | 28.57 | 29.24 | 27.95 | 28.23 | 1,243,894 | +0.00(+0.00%) |
Dec 11, 2007 | 29.36 | 29.46 | 28.17 | 28.23 | 1,266,974 | -0.97(-3.32%) |
Dec 10, 2007 | 29.16 | 29.40 | 28.80 | 29.20 | 955,260 | +0.16(+0.57%) |
Dec 07, 2007 | 29.40 | 29.50 | 28.88 | 29.03 | 765,330 | -0.29(-1.01%) |
Dec 06, 2007 | 29.00 | 29.37 | 28.75 | 29.32 | 990,430 | +0.33(+1.14%) |
Dec 05, 2007 | 28.68 | 29.37 | 28.62 | 29.00 | 1,999,746 | +0.67(+2.35%) |
Dec 04, 2007 | 28.58 | 28.91 | 28.20 | 28.33 | 1,258,540 | -0.44(-1.53%) |