Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 39.38 | 39.52 | 38.38 | 38.56 | 1,898,398 | -1.12(-2.82%) |
Feb 28, 2008 | 40.16 | 40.54 | 39.58 | 39.68 | 1,898,699 | -0.88(-2.16%) |
Feb 27, 2008 | 39.43 | 40.77 | 39.30 | 40.56 | 2,308,941 | +0.96(+2.43%) |
Feb 26, 2008 | 39.84 | 40.00 | 38.74 | 39.60 | 3,284,869 | -1.30(-3.18%) |
Feb 25, 2008 | 39.30 | 40.96 | 38.77 | 40.89 | 2,462,846 | +1.54(+3.91%) |
Feb 22, 2008 | 39.63 | 39.63 | 38.29 | 39.35 | 1,160,307 | -0.02(-0.05%) |
Feb 21, 2008 | 40.28 | 40.28 | 39.15 | 39.37 | 1,932,331 | -0.69(-1.72%) |
Feb 20, 2008 | 38.35 | 40.16 | 38.22 | 40.06 | 1,857,571 | +1.43(+3.71%) |
Feb 19, 2008 | 39.60 | 39.73 | 38.24 | 38.63 | 2,169,661 | -0.82(-2.09%) |
Feb 18, 2008 | 39.35 | 39.57 | 38.58 | 39.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.35 | 39.57 | 38.58 | 39.45 | 2,197,903 | -0.18(-0.46%) |
Feb 14, 2008 | 39.84 | 40.49 | 39.52 | 39.64 | 1,671,862 | -0.31(-0.79%) |
Feb 13, 2008 | 39.69 | 40.15 | 39.27 | 39.95 | 1,802,210 | +0.64(+1.64%) |
Feb 12, 2008 | 39.49 | 40.22 | 38.84 | 39.31 | 1,906,163 | -0.02(-0.05%) |
Feb 11, 2008 | 39.17 | 39.41 | 38.56 | 39.33 | 1,911,861 | +0.23(+0.58%) |
Feb 08, 2008 | 39.09 | 39.79 | 38.50 | 39.10 | 1,991,258 | -0.28(-0.71%) |
Feb 07, 2008 | 39.06 | 39.72 | 38.57 | 39.38 | 2,177,259 | +0.07(+0.17%) |
Feb 06, 2008 | 38.00 | 40.12 | 37.75 | 39.31 | 4,038,304 | +1.21(+3.18%) |
Feb 05, 2008 | 37.73 | 38.74 | 37.55 | 38.10 | 3,378,305 | -0.07(-0.18%) |
Feb 04, 2008 | 36.98 | 38.73 | 36.53 | 38.17 | 3,748,796 | +1.19(+3.22%) |
Feb 01, 2008 | 35.48 | 37.69 | 35.01 | 36.98 | 3,591,907 | +2.17(+6.23%) |
Jan 31, 2008 | 33.40 | 35.28 | 32.91 | 34.81 | 2,264,832 | +1.55(+4.67%) |
Jan 30, 2008 | 32.87 | 34.02 | 32.61 | 33.26 | 1,575,944 | +0.31(+0.96%) |
Jan 29, 2008 | 33.44 | 33.45 | 32.64 | 32.94 | 1,511,185 | -0.26(-0.79%) |
Jan 28, 2008 | 32.59 | 33.22 | 32.04 | 33.20 | 1,306,986 | +0.60(+1.83%) |
Jan 25, 2008 | 32.29 | 33.29 | 31.87 | 32.61 | 1,751,370 | +0.31(+0.97%) |
Jan 24, 2008 | 33.32 | 33.50 | 32.25 | 32.29 | 1,935,270 | -1.05(-3.15%) |
Jan 23, 2008 | 29.68 | 33.55 | 29.68 | 33.34 | 2,696,586 | +2.48(+8.05%) |
Jan 22, 2008 | 29.85 | 31.40 | 29.38 | 30.86 | 2,429,502 | -0.30(-0.97%) |
Jan 21, 2008 | 30.93 | 31.68 | 30.73 | 31.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.93 | 31.68 | 30.73 | 31.16 | 1,542,728 | +0.58(+1.90%) |
Jan 17, 2008 | 31.58 | 31.92 | 30.49 | 30.58 | 1,538,378 | -1.00(-3.16%) |
Jan 16, 2008 | 30.48 | 32.04 | 30.10 | 31.58 | 1,548,071 | +0.85(+2.77%) |
Jan 15, 2008 | 30.60 | 30.99 | 30.06 | 30.73 | 1,387,348 | -0.07(-0.22%) |
Jan 14, 2008 | 29.30 | 30.86 | 29.23 | 30.79 | 1,310,083 | +1.85(+6.38%) |
Jan 11, 2008 | 29.45 | 29.45 | 28.44 | 28.95 | 1,466,523 | -0.72(-2.41%) |
Jan 10, 2008 | 27.96 | 29.96 | 27.59 | 29.66 | 2,115,307 | +1.66(+5.93%) |
Jan 09, 2008 | 27.73 | 28.00 | 26.98 | 28.00 | 1,285,467 | +0.14(+0.50%) |
Jan 08, 2008 | 29.13 | 29.42 | 27.86 | 27.86 | 1,070,480 | -1.08(-3.72%) |
Jan 07, 2008 | 28.28 | 29.31 | 28.23 | 28.94 | 1,318,458 | +0.75(+2.66%) |
Jan 04, 2008 | 28.91 | 28.91 | 27.72 | 28.19 | 1,823,611 | -0.95(-3.26%) |
Jan 03, 2008 | 30.76 | 30.89 | 29.09 | 29.14 | 1,549,283 | -1.59(-5.18%) |
Jan 02, 2008 | 31.60 | 31.72 | 30.57 | 30.73 | 1,037,636 | -0.74(-2.34%) |
Jan 01, 2008 | 31.64 | 31.68 | 31.29 | 31.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.64 | 31.68 | 31.29 | 31.47 | 812,963 | -0.33(-1.05%) |
Dec 28, 2007 | 31.92 | 32.12 | 31.68 | 31.80 | 805,191 | +0.19(+0.61%) |
Dec 27, 2007 | 32.06 | 32.21 | 31.47 | 31.61 | 778,600 | -0.51(-1.58%) |
Dec 26, 2007 | 32.33 | 32.45 | 31.78 | 32.12 | 609,943 | -0.31(-0.95%) |
Dec 24, 2007 | 31.46 | 32.53 | 31.40 | 32.43 | 739,610 | +1.10(+3.53%) |
Dec 21, 2007 | 30.63 | 31.42 | 30.61 | 31.32 | 1,501,001 | +0.97(+3.20%) |
Dec 20, 2007 | 30.26 | 30.44 | 29.52 | 30.35 | 1,310,415 | -0.18(-0.59%) |
Dec 19, 2007 | 31.42 | 31.42 | 30.45 | 30.53 | 947,854 | -0.70(-2.23%) |
Dec 18, 2007 | 30.95 | 31.33 | 30.59 | 31.23 | 863,753 | +0.44(+1.41%) |
Dec 17, 2007 | 30.90 | 31.66 | 30.67 | 30.79 | 1,249,316 | -0.29(-0.95%) |
Dec 14, 2007 | 31.98 | 32.76 | 30.96 | 31.09 | 1,900,355 | -0.90(-2.82%) |
Dec 13, 2007 | 31.86 | 32.10 | 31.41 | 31.99 | 1,259,175 | -0.06(-0.19%) |
Dec 12, 2007 | 32.59 | 33.21 | 31.68 | 32.05 | 2,422,071 | +0.11(+0.34%) |
Dec 11, 2007 | 32.53 | 33.11 | 31.85 | 31.94 | 2,533,766 | -0.72(-2.21%) |
Dec 10, 2007 | 32.10 | 32.87 | 32.10 | 32.67 | 1,292,189 | +0.33(+1.04%) |
Dec 07, 2007 | 31.83 | 32.57 | 31.66 | 32.33 | 2,169,714 | +0.72(+2.29%) |
Dec 06, 2007 | 29.62 | 31.64 | 29.62 | 31.61 | 2,596,711 | +2.24(+7.61%) |
Dec 05, 2007 | 28.74 | 29.45 | 28.72 | 29.37 | 1,185,827 | +0.90(+3.15%) |
Dec 04, 2007 | 28.97 | 28.97 | 28.35 | 28.48 | 1,607,095 | -0.45(-1.55%) |