Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.92 | 38.92 | 36.87 | 37.02 | 2,943,994 | -2.50(-6.33%) |
Feb 28, 2008 | 39.59 | 39.79 | 39.13 | 39.52 | 2,284,845 | -0.44(-1.10%) |
Feb 27, 2008 | 39.26 | 40.43 | 39.11 | 39.95 | 2,081,095 | +0.36(+0.90%) |
Feb 26, 2008 | 38.63 | 39.83 | 38.43 | 39.60 | 2,306,630 | +0.71(+1.82%) |
Feb 25, 2008 | 38.29 | 39.01 | 37.44 | 38.89 | 2,232,343 | +0.55(+1.43%) |
Feb 22, 2008 | 38.43 | 38.43 | 36.96 | 38.34 | 2,549,293 | +0.12(+0.31%) |
Feb 21, 2008 | 38.85 | 39.40 | 38.21 | 38.22 | 2,108,550 | -0.56(-1.45%) |
Feb 20, 2008 | 37.64 | 39.01 | 37.10 | 38.78 | 2,350,830 | +0.64(+1.67%) |
Feb 19, 2008 | 38.57 | 39.25 | 37.81 | 38.15 | 2,635,888 | -0.06(-0.15%) |
Feb 18, 2008 | 37.85 | 38.46 | 37.18 | 38.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.85 | 38.46 | 37.18 | 38.21 | 2,653,109 | +0.50(+1.34%) |
Feb 14, 2008 | 38.46 | 38.46 | 37.58 | 37.70 | 2,716,053 | -0.82(-2.13%) |
Feb 13, 2008 | 38.80 | 39.30 | 38.02 | 38.52 | 4,077,260 | -0.05(-0.13%) |
Feb 12, 2008 | 37.23 | 39.60 | 37.23 | 38.57 | 2,920,075 | +1.50(+4.04%) |
Feb 11, 2008 | 37.66 | 37.86 | 36.91 | 37.07 | 2,174,071 | -0.71(-1.88%) |
Feb 08, 2008 | 37.83 | 38.49 | 37.46 | 37.78 | 1,834,822 | -0.48(-1.26%) |
Feb 07, 2008 | 37.44 | 38.82 | 37.28 | 38.27 | 3,860,500 | +0.63(+1.67%) |
Feb 06, 2008 | 38.57 | 38.69 | 37.53 | 37.64 | 2,459,641 | -0.52(-1.36%) |
Feb 05, 2008 | 39.46 | 39.65 | 38.08 | 38.16 | 5,237,617 | -2.24(-5.54%) |
Feb 04, 2008 | 41.14 | 41.62 | 39.92 | 40.39 | 4,851,298 | -1.36(-3.26%) |
Feb 01, 2008 | 40.29 | 42.07 | 40.25 | 41.75 | 3,867,797 | +1.32(+3.27%) |
Jan 31, 2008 | 38.00 | 40.84 | 37.26 | 40.43 | 4,499,747 | +1.42(+3.64%) |
Jan 30, 2008 | 38.72 | 40.50 | 38.21 | 39.01 | 3,891,711 | +0.37(+0.96%) |
Jan 29, 2008 | 37.97 | 38.82 | 36.99 | 38.64 | 2,556,743 | +0.96(+2.54%) |
Jan 28, 2008 | 36.07 | 37.69 | 35.41 | 37.68 | 3,169,684 | +1.42(+3.91%) |
Jan 25, 2008 | 37.83 | 39.91 | 34.88 | 36.26 | 5,290,095 | -0.45(-1.23%) |
Jan 24, 2008 | 36.18 | 37.40 | 36.18 | 36.72 | 6,641,698 | +0.18(+0.50%) |
Jan 23, 2008 | 34.50 | 36.98 | 33.37 | 36.53 | 10,677,547 | +0.90(+2.52%) |
Jan 22, 2008 | 34.33 | 37.25 | 33.62 | 35.63 | 5,161,255 | -0.50(-1.40%) |
Jan 21, 2008 | 36.27 | 37.10 | 35.12 | 36.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.27 | 37.10 | 35.12 | 36.14 | 4,517,625 | +0.07(+0.18%) |
Jan 17, 2008 | 38.40 | 38.47 | 35.84 | 36.07 | 5,415,218 | -2.25(-5.87%) |
Jan 16, 2008 | 38.79 | 39.69 | 38.15 | 38.32 | 3,396,280 | -0.72(-1.85%) |
Jan 15, 2008 | 40.55 | 40.93 | 39.01 | 39.05 | 2,701,403 | -1.94(-4.74%) |
Jan 14, 2008 | 39.56 | 41.22 | 39.30 | 40.99 | 4,090,485 | +1.83(+4.67%) |
Jan 11, 2008 | 38.95 | 40.26 | 38.14 | 39.17 | 2,730,364 | -0.30(-0.76%) |
Jan 10, 2008 | 37.07 | 40.25 | 37.02 | 39.46 | 4,553,628 | +1.93(+5.14%) |
Jan 09, 2008 | 37.80 | 37.89 | 36.16 | 37.53 | 4,561,559 | -0.25(-0.66%) |
Jan 08, 2008 | 39.41 | 39.66 | 37.65 | 37.78 | 3,545,725 | -1.35(-3.46%) |
Jan 07, 2008 | 39.53 | 39.54 | 38.72 | 39.14 | 3,506,535 | -0.08(-0.21%) |
Jan 04, 2008 | 39.33 | 40.02 | 39.01 | 39.22 | 3,578,011 | -0.93(-2.31%) |
Jan 03, 2008 | 40.79 | 41.17 | 39.98 | 40.14 | 1,797,898 | -0.42(-1.04%) |
Jan 02, 2008 | 40.33 | 41.26 | 40.08 | 40.57 | 3,040,092 | +0.29(+0.71%) |
Jan 01, 2008 | 39.79 | 40.90 | 39.33 | 40.28 | 1,490,830 | +0.00(+0.00%) |
Dec 31, 2007 | 39.79 | 40.90 | 39.33 | 40.28 | 1,490,830 | +0.29(+0.73%) |
Dec 28, 2007 | 40.60 | 41.10 | 39.85 | 39.99 | 1,275,028 | -0.58(-1.44%) |
Dec 27, 2007 | 40.68 | 41.54 | 40.55 | 40.58 | 1,547,414 | -0.63(-1.53%) |
Dec 26, 2007 | 41.58 | 41.58 | 40.96 | 41.20 | 946,349 | -0.78(-1.86%) |
Dec 24, 2007 | 41.49 | 42.18 | 40.78 | 41.99 | 889,189 | +1.00(+2.44%) |
Dec 21, 2007 | 40.89 | 41.26 | 40.11 | 40.99 | 3,161,004 | +0.99(+2.47%) |
Dec 20, 2007 | 39.36 | 40.52 | 39.10 | 40.00 | 2,070,257 | +0.45(+1.15%) |
Dec 19, 2007 | 40.01 | 40.24 | 38.91 | 39.55 | 3,706,609 | -0.07(-0.18%) |
Dec 18, 2007 | 40.10 | 40.66 | 39.03 | 39.62 | 2,903,425 | -0.26(-0.66%) |
Dec 17, 2007 | 39.54 | 40.55 | 39.47 | 39.88 | 2,676,827 | +0.09(+0.24%) |
Dec 14, 2007 | 40.93 | 40.93 | 39.70 | 39.79 | 2,662,071 | -1.51(-3.65%) |
Dec 13, 2007 | 41.43 | 41.65 | 39.99 | 41.29 | 2,064,559 | -0.42(-1.02%) |
Dec 12, 2007 | 42.36 | 43.38 | 40.88 | 41.72 | 3,428,090 | +0.37(+0.90%) |
Dec 11, 2007 | 44.12 | 44.12 | 41.14 | 41.34 | 3,021,057 | -2.80(-6.34%) |
Dec 10, 2007 | 43.41 | 44.47 | 43.23 | 44.14 | 3,262,478 | +0.77(+1.77%) |
Dec 07, 2007 | 44.00 | 45.01 | 43.11 | 43.38 | 5,664,746 | -0.94(-2.13%) |
Dec 06, 2007 | 42.80 | 44.49 | 42.32 | 44.32 | 1,914,184 | +1.33(+3.09%) |
Dec 05, 2007 | 41.94 | 43.17 | 41.42 | 42.99 | 3,272,601 | +1.97(+4.81%) |
Dec 04, 2007 | 42.09 | 42.38 | 40.96 | 41.01 | 2,541,849 | -1.41(-3.33%) |