Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.47 | 37.51 | 36.87 | 37.09 | 2,103,712 | -1.26(-3.29%) |
Feb 28, 2008 | 38.05 | 38.51 | 37.96 | 38.35 | 1,692,052 | -0.71(-1.82%) |
Feb 27, 2008 | 38.96 | 39.26 | 38.78 | 39.06 | 2,239,658 | +0.10(+0.26%) |
Feb 26, 2008 | 38.47 | 39.11 | 38.46 | 38.96 | 1,314,106 | -0.11(-0.28%) |
Feb 25, 2008 | 38.87 | 39.07 | 38.64 | 39.07 | 1,287,305 | +0.52(+1.35%) |
Feb 22, 2008 | 38.77 | 38.86 | 37.80 | 38.55 | 1,248,197 | +0.19(+0.50%) |
Feb 21, 2008 | 38.57 | 38.80 | 38.36 | 38.36 | 862,124 | +0.00(+0.00%) |
Feb 20, 2008 | 38.02 | 38.46 | 37.80 | 38.36 | 1,385,989 | -0.44(-1.13%) |
Feb 19, 2008 | 38.89 | 39.05 | 38.66 | 38.80 | 1,170,870 | +0.57(+1.49%) |
Feb 18, 2008 | 38.13 | 38.29 | 37.87 | 38.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.13 | 38.29 | 37.87 | 38.23 | 1,292,049 | -0.13(-0.34%) |
Feb 14, 2008 | 38.65 | 38.84 | 38.31 | 38.36 | 1,380,043 | -0.73(-1.87%) |
Feb 13, 2008 | 38.89 | 39.23 | 38.73 | 39.09 | 2,012,302 | +0.76(+1.98%) |
Feb 12, 2008 | 37.85 | 38.72 | 37.80 | 38.33 | 1,639,522 | +0.77(+2.05%) |
Feb 11, 2008 | 37.43 | 37.72 | 37.03 | 37.56 | 1,905,750 | -0.05(-0.13%) |
Feb 08, 2008 | 37.46 | 37.78 | 37.35 | 37.61 | 2,304,448 | -0.45(-1.18%) |
Feb 07, 2008 | 37.99 | 38.38 | 37.58 | 38.06 | 1,800,692 | -0.33(-0.86%) |
Feb 06, 2008 | 38.24 | 38.84 | 38.16 | 38.39 | 1,662,084 | +0.49(+1.29%) |
Feb 05, 2008 | 38.76 | 38.82 | 37.85 | 37.90 | 3,210,994 | -2.29(-5.70%) |
Feb 04, 2008 | 39.96 | 40.26 | 39.67 | 40.19 | 1,584,829 | +0.18(+0.45%) |
Feb 01, 2008 | 39.91 | 40.32 | 39.69 | 40.01 | 3,408,522 | -0.88(-2.15%) |
Jan 31, 2008 | 39.91 | 41.05 | 39.76 | 40.89 | 1,992,064 | +1.04(+2.61%) |
Jan 30, 2008 | 40.13 | 40.53 | 39.74 | 39.85 | 2,564,854 | -1.17(-2.85%) |
Jan 29, 2008 | 41.19 | 41.34 | 40.53 | 41.02 | 2,142,125 | -0.61(-1.47%) |
Jan 28, 2008 | 40.97 | 41.65 | 40.70 | 41.63 | 1,161,006 | +1.29(+3.20%) |
Jan 25, 2008 | 41.43 | 41.44 | 40.09 | 40.34 | 1,450,603 | -1.37(-3.28%) |
Jan 24, 2008 | 41.52 | 41.81 | 40.63 | 41.71 | 2,483,155 | +0.76(+1.86%) |
Jan 23, 2008 | 40.51 | 41.38 | 39.64 | 40.95 | 3,235,823 | -1.64(-3.85%) |
Jan 22, 2008 | 41.06 | 43.41 | 41.06 | 42.59 | 3,434,403 | -2.18(-4.87%) |
Jan 21, 2008 | 45.31 | 45.57 | 44.43 | 44.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.31 | 45.57 | 44.43 | 44.77 | 6,513,363 | +0.03(+0.07%) |
Jan 17, 2008 | 46.05 | 46.23 | 44.68 | 44.74 | 6,556,744 | -1.58(-3.41%) |
Jan 16, 2008 | 47.20 | 47.47 | 46.32 | 46.32 | 2,614,490 | -0.88(-1.86%) |
Jan 15, 2008 | 47.61 | 47.78 | 46.81 | 47.20 | 1,601,985 | -0.42(-0.88%) |
Jan 14, 2008 | 48.54 | 48.75 | 47.41 | 47.62 | 2,027,700 | -0.60(-1.24%) |
Jan 11, 2008 | 48.34 | 48.68 | 48.03 | 48.22 | 1,117,625 | -0.06(-0.12%) |
Jan 10, 2008 | 48.54 | 48.94 | 48.04 | 48.28 | 2,857,609 | -0.50(-1.03%) |
Jan 09, 2008 | 48.69 | 49.04 | 48.37 | 48.78 | 2,256,625 | +0.88(+1.84%) |
Jan 08, 2008 | 48.20 | 48.50 | 47.82 | 47.90 | 2,443,750 | +1.43(+3.08%) |
Jan 07, 2008 | 46.19 | 46.52 | 45.95 | 46.47 | 1,994,490 | +1.61(+3.59%) |
Jan 04, 2008 | 45.39 | 45.59 | 44.84 | 44.86 | 1,121,200 | -0.22(-0.49%) |
Jan 03, 2008 | 45.36 | 45.46 | 45.03 | 45.08 | 1,574,700 | -0.56(-1.23%) |
Jan 02, 2008 | 46.35 | 46.41 | 45.48 | 45.64 | 929,510 | +0.11(+0.24%) |
Jan 01, 2008 | 46.82 | 46.82 | 45.53 | 45.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.82 | 46.82 | 45.53 | 45.53 | 498,250 | -1.06(-2.28%) |
Dec 28, 2007 | 46.39 | 46.81 | 46.30 | 46.59 | 625,732 | +0.27(+0.58%) |
Dec 27, 2007 | 46.62 | 46.67 | 46.23 | 46.32 | 498,400 | -0.64(-1.36%) |
Dec 26, 2007 | 46.90 | 47.00 | 46.50 | 46.96 | 462,671 | +0.15(+0.32%) |
Dec 24, 2007 | 46.99 | 46.99 | 46.29 | 46.81 | 262,230 | +0.10(+0.21%) |
Dec 21, 2007 | 46.58 | 46.77 | 46.35 | 46.71 | 2,199,200 | +0.74(+1.61%) |
Dec 20, 2007 | 46.06 | 46.19 | 45.71 | 45.97 | 1,577,440 | -0.19(-0.41%) |
Dec 19, 2007 | 46.67 | 46.76 | 45.77 | 46.16 | 1,163,639 | +0.25(+0.54%) |
Dec 18, 2007 | 46.26 | 46.37 | 45.63 | 45.91 | 1,081,732 | +0.84(+1.86%) |
Dec 17, 2007 | 44.86 | 45.90 | 44.86 | 45.07 | 1,692,100 | -0.47(-1.03%) |
Dec 14, 2007 | 46.16 | 46.28 | 45.54 | 45.54 | 1,056,450 | -1.09(-2.34%) |
Dec 13, 2007 | 46.85 | 47.02 | 46.32 | 46.63 | 1,394,229 | -1.19(-2.49%) |
Dec 12, 2007 | 48.20 | 48.30 | 47.31 | 47.82 | 1,181,648 | +0.74(+1.57%) |
Dec 11, 2007 | 47.61 | 47.85 | 47.08 | 47.08 | 830,250 | -0.52(-1.09%) |
Dec 10, 2007 | 47.37 | 47.82 | 47.37 | 47.60 | 921,607 | -0.64(-1.33%) |
Dec 07, 2007 | 47.92 | 48.24 | 47.91 | 48.24 | 711,273 | +0.69(+1.45%) |
Dec 06, 2007 | 47.19 | 47.65 | 47.19 | 47.55 | 1,017,225 | -0.25(-0.52%) |
Dec 05, 2007 | 47.94 | 48.15 | 47.70 | 47.80 | 914,800 | +0.28(+0.59%) |
Dec 04, 2007 | 47.82 | 47.82 | 47.41 | 47.52 | 746,001 | +0.33(+0.70%) |