Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.50 | 37.05 | 36.31 | 36.66 | 2,540,616 | -0.20(-0.53%) |
Feb 28, 2008 | 36.01 | 37.08 | 35.99 | 36.86 | 2,092,712 | +0.58(+1.59%) |
Feb 27, 2008 | 35.86 | 36.55 | 35.72 | 36.28 | 1,768,541 | +0.27(+0.74%) |
Feb 26, 2008 | 35.91 | 36.13 | 35.75 | 36.02 | 1,369,586 | +0.09(+0.25%) |
Feb 25, 2008 | 35.76 | 36.04 | 35.52 | 35.93 | 1,760,583 | -0.02(-0.06%) |
Feb 22, 2008 | 35.25 | 36.04 | 35.02 | 35.95 | 1,971,187 | +0.88(+2.50%) |
Feb 21, 2008 | 35.76 | 35.76 | 34.99 | 35.07 | 1,809,045 | -0.57(-1.60%) |
Feb 20, 2008 | 35.66 | 35.87 | 35.18 | 35.64 | 2,535,270 | -0.25(-0.70%) |
Feb 19, 2008 | 35.04 | 36.44 | 34.72 | 35.89 | 3,316,731 | +1.25(+3.61%) |
Feb 18, 2008 | 34.51 | 34.77 | 34.17 | 34.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.51 | 34.77 | 34.17 | 34.64 | 1,794,064 | +0.13(+0.37%) |
Feb 14, 2008 | 34.24 | 34.80 | 34.24 | 34.51 | 3,757,863 | +0.22(+0.65%) |
Feb 13, 2008 | 33.97 | 35.14 | 33.97 | 34.29 | 4,017,902 | +0.55(+1.63%) |
Feb 12, 2008 | 32.54 | 33.85 | 31.97 | 33.74 | 5,553,309 | +2.92(+9.48%) |
Feb 11, 2008 | 30.44 | 30.86 | 30.22 | 30.82 | 934,602 | +0.16(+0.53%) |
Feb 08, 2008 | 30.31 | 30.91 | 30.22 | 30.65 | 1,305,265 | +0.12(+0.38%) |
Feb 07, 2008 | 30.24 | 30.79 | 30.16 | 30.54 | 1,857,768 | +0.12(+0.38%) |
Feb 06, 2008 | 30.29 | 30.66 | 29.94 | 30.42 | 2,147,035 | +0.41(+1.36%) |
Feb 05, 2008 | 30.55 | 30.74 | 29.95 | 30.02 | 1,405,487 | -1.01(-3.26%) |
Feb 04, 2008 | 31.14 | 31.31 | 30.82 | 31.03 | 1,155,073 | -0.11(-0.35%) |
Feb 01, 2008 | 30.58 | 31.18 | 30.36 | 31.14 | 1,591,724 | +0.79(+2.60%) |
Jan 31, 2008 | 29.74 | 30.58 | 29.59 | 30.35 | 2,140,264 | +0.21(+0.70%) |
Jan 30, 2008 | 30.53 | 30.89 | 30.10 | 30.14 | 2,007,680 | -0.47(-1.53%) |
Jan 29, 2008 | 30.61 | 30.85 | 30.51 | 30.61 | 1,530,495 | +0.14(+0.46%) |
Jan 28, 2008 | 29.85 | 30.55 | 29.66 | 30.47 | 2,142,177 | +0.60(+2.01%) |
Jan 25, 2008 | 30.40 | 30.40 | 29.70 | 29.87 | 3,064,179 | -0.12(-0.41%) |
Jan 24, 2008 | 31.19 | 31.19 | 29.93 | 29.99 | 2,866,093 | -0.76(-2.47%) |
Jan 23, 2008 | 31.06 | 31.25 | 26.33 | 30.75 | 4,304,959 | +0.18(+0.58%) |
Jan 22, 2008 | 30.07 | 31.76 | 29.89 | 30.57 | 4,824,680 | -0.82(-2.60%) |
Jan 21, 2008 | 32.45 | 32.94 | 31.13 | 31.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.45 | 32.94 | 31.13 | 31.39 | 3,767,577 | -0.91(-2.82%) |
Jan 17, 2008 | 34.51 | 34.51 | 32.30 | 32.30 | 4,671,460 | -2.26(-6.53%) |
Jan 16, 2008 | 33.27 | 35.00 | 33.25 | 34.55 | 3,739,544 | +1.34(+4.03%) |
Jan 15, 2008 | 32.82 | 33.48 | 32.82 | 33.22 | 2,583,080 | +0.05(+0.14%) |
Jan 14, 2008 | 33.70 | 33.90 | 33.09 | 33.17 | 1,927,650 | -0.60(-1.77%) |
Jan 11, 2008 | 34.52 | 34.78 | 33.77 | 33.77 | 2,691,852 | -1.01(-2.89%) |
Jan 10, 2008 | 34.24 | 35.29 | 34.17 | 34.77 | 1,901,672 | +0.25(+0.73%) |
Jan 09, 2008 | 34.71 | 34.97 | 34.04 | 34.52 | 2,866,638 | -0.40(-1.15%) |
Jan 08, 2008 | 35.13 | 35.40 | 34.55 | 34.92 | 3,296,869 | -0.14(-0.41%) |
Jan 07, 2008 | 34.65 | 35.49 | 34.19 | 35.06 | 3,511,543 | +0.62(+1.81%) |
Jan 04, 2008 | 34.26 | 34.97 | 34.15 | 34.44 | 2,079,181 | -0.08(-0.24%) |
Jan 03, 2008 | 34.24 | 35.21 | 34.09 | 34.52 | 2,520,083 | +0.33(+0.95%) |
Jan 02, 2008 | 35.15 | 35.24 | 34.07 | 34.19 | 1,551,585 | -0.88(-2.50%) |
Jan 01, 2008 | 35.36 | 35.50 | 35.07 | 35.07 | 647,922 | +0.00(+0.00%) |
Dec 31, 2007 | 35.36 | 35.50 | 35.07 | 35.07 | 647,922 | -0.34(-0.96%) |
Dec 28, 2007 | 35.53 | 35.93 | 35.36 | 35.41 | 786,139 | -0.01(-0.02%) |
Dec 27, 2007 | 36.18 | 36.18 | 35.40 | 35.42 | 940,974 | -0.84(-2.31%) |
Dec 26, 2007 | 35.47 | 36.30 | 35.47 | 36.25 | 1,111,798 | +0.22(+0.62%) |
Dec 24, 2007 | 35.40 | 36.04 | 35.40 | 36.03 | 252,575 | +0.29(+0.82%) |
Dec 21, 2007 | 35.40 | 35.80 | 35.27 | 35.74 | 2,005,439 | +0.82(+2.33%) |
Dec 20, 2007 | 34.50 | 34.93 | 34.40 | 34.92 | 1,599,204 | +0.60(+1.76%) |
Dec 19, 2007 | 35.04 | 35.04 | 34.26 | 34.32 | 1,644,681 | -0.50(-1.44%) |
Dec 18, 2007 | 34.54 | 34.91 | 34.46 | 34.82 | 2,669,556 | +0.46(+1.32%) |
Dec 17, 2007 | 35.06 | 35.43 | 34.24 | 34.36 | 2,057,544 | -1.00(-2.82%) |
Dec 14, 2007 | 35.39 | 35.61 | 35.13 | 35.36 | 1,543,563 | -0.29(-0.82%) |
Dec 13, 2007 | 35.70 | 36.01 | 34.86 | 35.66 | 2,349,212 | -0.29(-0.79%) |
Dec 12, 2007 | 36.55 | 37.44 | 35.57 | 35.94 | 1,889,382 | +0.14(+0.38%) |
Dec 11, 2007 | 37.05 | 37.18 | 35.67 | 35.80 | 1,630,080 | -1.26(-3.41%) |
Dec 10, 2007 | 37.88 | 38.04 | 36.70 | 37.07 | 1,467,533 | -0.62(-1.66%) |
Dec 07, 2007 | 37.52 | 37.97 | 37.46 | 37.69 | 1,695,661 | +0.17(+0.45%) |
Dec 06, 2007 | 36.86 | 37.66 | 36.23 | 37.52 | 3,348,939 | +0.56(+1.53%) |
Dec 05, 2007 | 37.23 | 37.37 | 36.30 | 36.96 | 2,760,221 | -0.14(-0.37%) |
Dec 04, 2007 | 36.59 | 37.41 | 36.59 | 37.10 | 2,232,282 | +0.07(+0.20%) |