Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.02 | 36.00 | 32.90 | 35.16 | 11,891,281 | +1.68(+5.02%) |
Feb 28, 2008 | 33.01 | 33.75 | 32.61 | 33.48 | 4,789,398 | -0.02(-0.06%) |
Feb 27, 2008 | 33.03 | 33.75 | 32.27 | 33.50 | 5,095,528 | +0.07(+0.21%) |
Feb 26, 2008 | 32.70 | 33.73 | 32.25 | 33.43 | 3,623,426 | +0.57(+1.73%) |
Feb 25, 2008 | 32.80 | 33.12 | 32.03 | 32.86 | 2,798,161 | +0.07(+0.21%) |
Feb 22, 2008 | 33.63 | 33.75 | 31.92 | 32.79 | 3,777,008 | -0.72(-2.15%) |
Feb 21, 2008 | 33.48 | 33.85 | 33.18 | 33.51 | 4,049,192 | +0.30(+0.90%) |
Feb 20, 2008 | 32.23 | 33.30 | 32.07 | 33.21 | 3,767,826 | +0.58(+1.78%) |
Feb 19, 2008 | 34.25 | 34.25 | 32.46 | 32.63 | 3,272,199 | -1.14(-3.38%) |
Feb 18, 2008 | 33.11 | 33.86 | 33.00 | 33.77 | 2,754,819 | +0.00(+0.00%) |
Feb 15, 2008 | 33.11 | 33.86 | 33.00 | 33.77 | 2,754,569 | +0.48(+1.44%) |
Feb 14, 2008 | 34.16 | 34.40 | 33.10 | 33.29 | 4,210,249 | -0.95(-2.77%) |
Feb 13, 2008 | 33.65 | 34.40 | 33.50 | 34.24 | 3,941,763 | +1.10(+3.32%) |
Feb 12, 2008 | 34.32 | 34.48 | 32.76 | 33.14 | 6,045,572 | -0.86(-2.53%) |
Feb 11, 2008 | 32.57 | 34.23 | 32.47 | 34.00 | 6,414,981 | +1.66(+5.13%) |
Feb 08, 2008 | 32.29 | 33.22 | 31.72 | 32.34 | 4,454,401 | -0.07(-0.22%) |
Feb 07, 2008 | 31.15 | 33.36 | 29.73 | 32.41 | 15,431,865 | +2.68(+9.01%) |
Feb 06, 2008 | 30.29 | 31.50 | 29.71 | 29.73 | 9,485,304 | -0.22(-0.73%) |
Feb 05, 2008 | 29.38 | 30.64 | 29.24 | 29.95 | 3,682,726 | -0.10(-0.33%) |
Feb 04, 2008 | 31.08 | 31.16 | 30.02 | 30.05 | 3,359,077 | -0.99(-3.19%) |
Feb 01, 2008 | 30.40 | 31.17 | 29.33 | 31.04 | 4,117,879 | +0.84(+2.78%) |
Jan 31, 2008 | 29.18 | 30.60 | 28.10 | 30.20 | 3,776,610 | +0.70(+2.37%) |
Jan 30, 2008 | 29.66 | 30.39 | 29.24 | 29.50 | 3,098,876 | -0.22(-0.74%) |
Jan 29, 2008 | 30.38 | 30.67 | 29.41 | 29.72 | 2,669,171 | -0.41(-1.36%) |
Jan 28, 2008 | 29.48 | 30.39 | 28.96 | 30.13 | 3,269,079 | +0.62(+2.10%) |
Jan 25, 2008 | 31.89 | 32.11 | 29.30 | 29.51 | 7,447,419 | -0.88(-2.90%) |
Jan 24, 2008 | 28.00 | 30.85 | 27.45 | 30.39 | 8,401,551 | +2.60(+9.36%) |
Jan 23, 2008 | 26.78 | 27.99 | 25.41 | 27.79 | 5,716,675 | +0.31(+1.13%) |
Jan 22, 2008 | 25.26 | 29.05 | 25.06 | 27.48 | 7,696,088 | +0.48(+1.78%) |
Jan 21, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,500 | +0.00(+0.00%) |
Jan 18, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,200 | +0.36(+1.35%) |
Jan 17, 2008 | 26.25 | 28.11 | 26.25 | 26.64 | 7,649,054 | +0.76(+2.94%) |
Jan 16, 2008 | 26.29 | 26.99 | 25.13 | 25.88 | 6,081,227 | -1.07(-3.97%) |
Jan 15, 2008 | 27.70 | 27.90 | 26.44 | 26.95 | 7,287,748 | -1.43(-5.04%) |
Jan 14, 2008 | 28.00 | 28.50 | 27.18 | 28.38 | 4,360,331 | +0.86(+3.12%) |
Jan 11, 2008 | 27.71 | 28.82 | 26.71 | 27.52 | 7,112,430 | -0.51(-1.82%) |
Jan 10, 2008 | 28.96 | 29.05 | 25.97 | 28.03 | 19,749,094 | -1.19(-4.07%) |
Jan 09, 2008 | 29.26 | 29.39 | 27.54 | 29.22 | 8,060,318 | -0.25(-0.85%) |
Jan 08, 2008 | 31.60 | 31.60 | 29.46 | 29.47 | 4,786,942 | -2.13(-6.74%) |
Jan 07, 2008 | 32.46 | 32.86 | 31.07 | 31.60 | 4,369,721 | -0.40(-1.25%) |
Jan 04, 2008 | 33.80 | 33.80 | 31.88 | 32.00 | 4,293,970 | -2.14(-6.27%) |
Jan 03, 2008 | 33.40 | 34.70 | 33.33 | 34.14 | 5,436,906 | +0.94(+2.83%) |
Jan 02, 2008 | 34.47 | 34.87 | 33.07 | 33.20 | 3,716,732 | -1.40(-4.05%) |
Jan 01, 2008 | 35.68 | 35.68 | 34.47 | 34.60 | 2,230,506 | +0.00(+0.00%) |
Dec 31, 2007 | 35.68 | 35.68 | 34.47 | 34.60 | 2,220,299 | -0.75(-2.12%) |
Dec 28, 2007 | 35.74 | 36.29 | 34.88 | 35.35 | 2,172,772 | -0.11(-0.31%) |
Dec 27, 2007 | 36.76 | 36.80 | 35.30 | 35.46 | 2,281,025 | -1.34(-3.64%) |
Dec 26, 2007 | 36.21 | 37.02 | 36.20 | 36.80 | 1,659,411 | +0.35(+0.96%) |
Dec 24, 2007 | 35.89 | 36.90 | 35.07 | 36.45 | 1,213,468 | +0.50(+1.39%) |
Dec 21, 2007 | 36.22 | 36.41 | 35.52 | 35.95 | 3,622,706 | +0.05(+0.14%) |
Dec 20, 2007 | 35.09 | 36.18 | 34.95 | 35.90 | 3,297,370 | +1.16(+3.34%) |
Dec 19, 2007 | 33.50 | 35.31 | 33.40 | 34.74 | 3,675,731 | +1.29(+3.86%) |
Dec 18, 2007 | 34.00 | 34.28 | 32.86 | 33.45 | 4,065,189 | -0.35(-1.04%) |
Dec 17, 2007 | 34.95 | 35.71 | 33.74 | 33.80 | 3,368,917 | -1.57(-4.44%) |
Dec 14, 2007 | 35.14 | 36.11 | 34.74 | 35.37 | 2,944,675 | -0.17(-0.48%) |
Dec 13, 2007 | 34.49 | 35.60 | 34.30 | 35.54 | 4,936,780 | +0.60(+1.72%) |
Dec 12, 2007 | 36.01 | 36.35 | 33.71 | 34.94 | 11,044,418 | -2.16(-5.82%) |
Dec 11, 2007 | 38.65 | 38.72 | 36.80 | 37.10 | 3,983,996 | -1.41(-3.66%) |
Dec 10, 2007 | 38.85 | 39.24 | 38.01 | 38.51 | 3,180,479 | -0.50(-1.28%) |
Dec 07, 2007 | 39.02 | 39.42 | 38.39 | 39.01 | 3,946,749 | -0.21(-0.54%) |
Dec 06, 2007 | 38.07 | 39.25 | 38.07 | 39.22 | 3,036,908 | +1.01(+2.64%) |
Dec 05, 2007 | 36.97 | 38.50 | 36.97 | 38.21 | 3,356,049 | +1.51(+4.11%) |
Dec 04, 2007 | 36.90 | 37.35 | 36.00 | 36.70 | 3,848,846 | -0.47(-1.26%) |