Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.01 | 34.12 | 33.08 | 33.29 | 1,918,232 | -1.09(-3.16%) |
Feb 28, 2008 | 34.39 | 34.68 | 34.23 | 34.38 | 2,131,204 | -0.29(-0.83%) |
Feb 27, 2008 | 34.33 | 34.88 | 34.19 | 34.66 | 2,307,340 | +0.14(+0.40%) |
Feb 26, 2008 | 34.01 | 34.57 | 33.73 | 34.52 | 2,013,274 | +0.63(+1.87%) |
Feb 25, 2008 | 34.10 | 34.18 | 33.31 | 33.89 | 2,069,415 | +0.37(+1.10%) |
Feb 22, 2008 | 33.46 | 33.66 | 32.77 | 33.52 | 2,020,359 | +0.50(+1.51%) |
Feb 21, 2008 | 33.67 | 33.76 | 32.92 | 33.02 | 2,076,638 | -0.45(-1.35%) |
Feb 20, 2008 | 32.75 | 33.57 | 32.44 | 33.48 | 1,891,014 | +0.27(+0.80%) |
Feb 19, 2008 | 33.42 | 33.71 | 33.06 | 33.21 | 1,886,648 | +0.32(+0.97%) |
Feb 18, 2008 | 32.36 | 32.89 | 32.22 | 32.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.36 | 32.89 | 32.22 | 32.89 | 1,140,868 | +0.49(+1.53%) |
Feb 14, 2008 | 33.22 | 33.22 | 32.39 | 32.39 | 2,362,241 | -0.38(-1.14%) |
Feb 13, 2008 | 32.77 | 32.90 | 32.12 | 32.77 | 2,130,395 | +0.68(+2.13%) |
Feb 12, 2008 | 32.06 | 32.80 | 31.95 | 32.09 | 4,102,953 | +0.12(+0.37%) |
Feb 11, 2008 | 31.38 | 31.97 | 31.03 | 31.97 | 2,150,729 | +0.43(+1.36%) |
Feb 08, 2008 | 31.49 | 31.68 | 31.09 | 31.54 | 3,233,770 | -0.20(-0.62%) |
Feb 07, 2008 | 31.03 | 31.96 | 30.78 | 31.74 | 3,330,689 | +0.50(+1.60%) |
Feb 06, 2008 | 31.90 | 32.21 | 31.08 | 31.24 | 3,880,183 | -0.49(-1.54%) |
Feb 05, 2008 | 32.68 | 32.68 | 31.43 | 31.72 | 2,432,872 | -1.38(-4.16%) |
Feb 04, 2008 | 33.35 | 33.40 | 32.96 | 33.10 | 3,906,330 | -0.04(-0.12%) |
Feb 01, 2008 | 32.59 | 33.14 | 32.41 | 33.14 | 3,792,730 | +0.78(+2.42%) |
Jan 31, 2008 | 31.26 | 32.54 | 30.94 | 32.36 | 4,533,613 | +0.75(+2.37%) |
Jan 30, 2008 | 31.66 | 32.75 | 31.45 | 31.61 | 4,379,533 | -0.57(-1.77%) |
Jan 29, 2008 | 32.29 | 32.39 | 31.75 | 32.18 | 2,392,582 | +0.12(+0.38%) |
Jan 28, 2008 | 31.37 | 32.39 | 30.96 | 32.05 | 2,411,881 | +0.72(+2.28%) |
Jan 25, 2008 | 32.62 | 32.73 | 31.25 | 31.34 | 5,479,477 | -0.75(-2.34%) |
Jan 24, 2008 | 31.63 | 32.31 | 31.40 | 32.09 | 4,909,868 | +0.23(+0.71%) |
Jan 23, 2008 | 30.15 | 31.88 | 29.17 | 31.86 | 5,277,692 | +0.34(+1.08%) |
Jan 22, 2008 | 30.33 | 32.10 | 29.97 | 31.52 | 7,397,052 | -1.00(-3.06%) |
Jan 21, 2008 | 32.46 | 32.94 | 31.78 | 32.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.46 | 32.94 | 31.78 | 32.52 | 5,764,916 | +0.70(+2.19%) |
Jan 17, 2008 | 32.79 | 33.35 | 31.56 | 31.82 | 4,611,743 | -0.94(-2.86%) |
Jan 16, 2008 | 33.59 | 33.68 | 32.09 | 32.76 | 4,894,496 | -1.31(-3.84%) |
Jan 15, 2008 | 35.11 | 35.11 | 33.86 | 34.07 | 2,787,418 | -1.50(-4.22%) |
Jan 14, 2008 | 35.59 | 35.66 | 35.21 | 35.57 | 1,777,691 | +0.38(+1.08%) |
Jan 11, 2008 | 35.60 | 35.60 | 34.87 | 35.19 | 3,312,474 | -0.85(-2.37%) |
Jan 10, 2008 | 35.43 | 36.35 | 35.09 | 36.04 | 3,577,424 | +0.33(+0.93%) |
Jan 09, 2008 | 35.25 | 35.83 | 34.89 | 35.71 | 2,528,433 | +0.85(+2.43%) |
Jan 08, 2008 | 35.44 | 36.11 | 34.71 | 34.87 | 2,733,801 | -0.03(-0.08%) |
Jan 07, 2008 | 34.78 | 35.10 | 34.32 | 34.89 | 2,677,170 | +0.27(+0.79%) |
Jan 04, 2008 | 35.32 | 35.54 | 34.35 | 34.62 | 3,869,057 | -1.18(-3.30%) |
Jan 03, 2008 | 35.71 | 35.83 | 35.48 | 35.80 | 2,103,650 | +0.34(+0.96%) |
Jan 02, 2008 | 35.55 | 36.13 | 35.00 | 35.46 | 2,133,025 | -0.10(-0.29%) |
Jan 01, 2008 | 36.21 | 36.31 | 35.57 | 35.57 | 1,523,237 | +0.00(+0.00%) |
Dec 31, 2007 | 36.21 | 36.31 | 35.57 | 35.57 | 1,523,237 | -0.38(-1.06%) |
Dec 28, 2007 | 36.17 | 2728 | 35.63 | 35.95 | 1,605,869 | +0.14(+0.39%) |
Dec 27, 2007 | 36.80 | 36.80 | 35.60 | 35.81 | 1,147,146 | -0.76(-2.07%) |
Dec 26, 2007 | 36.14 | 36.60 | 36.04 | 36.57 | 1,585,569 | +0.27(+0.73%) |
Dec 24, 2007 | 35.96 | 36.31 | 35.89 | 36.30 | 1,028,503 | +0.00(+0.00%) |
Dec 21, 2007 | 35.64 | 36.41 | 35.64 | 36.30 | 1,616,907 | +0.94(+2.65%) |
Dec 20, 2007 | 35.33 | 35.57 | 35.03 | 35.36 | 2,509,650 | +0.12(+0.34%) |
Dec 19, 2007 | 35.41 | 35.58 | 35.07 | 35.24 | 2,009,737 | +0.15(+0.44%) |
Dec 18, 2007 | 34.78 | 35.25 | 34.30 | 35.09 | 3,030,449 | +0.90(+2.63%) |
Dec 17, 2007 | 35.42 | 35.42 | 34.10 | 34.19 | 2,555,401 | -1.63(-4.55%) |
Dec 14, 2007 | 36.57 | 36.57 | 35.67 | 35.82 | 2,081,673 | -1.03(-2.79%) |
Dec 13, 2007 | 37.34 | 37.34 | 36.15 | 36.85 | 2,087,529 | -0.67(-1.79%) |
Dec 12, 2007 | 37.39 | 38.33 | 36.76 | 37.52 | 1,975,769 | +1.05(+2.88%) |
Dec 11, 2007 | 38.48 | 38.48 | 36.28 | 36.47 | 2,722,918 | -1.59(-4.18%) |
Dec 10, 2007 | 38.12 | 38.14 | 37.80 | 38.06 | 1,561,774 | -0.02(-0.05%) |
Dec 07, 2007 | 38.41 | 38.41 | 37.84 | 38.08 | 1,899,161 | -0.23(-0.61%) |
Dec 06, 2007 | 37.76 | 38.55 | 37.66 | 38.31 | 2,160,383 | +0.34(+0.91%) |
Dec 05, 2007 | 37.32 | 38.04 | 37.32 | 37.97 | 2,169,075 | +1.37(+3.74%) |
Dec 04, 2007 | 36.63 | 36.84 | 36.36 | 36.60 | 2,271,982 | -0.06(-0.18%) |