Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.95 | 32.27 | 31.71 | 31.78 | 3,418,181 | -0.49(-1.51%) |
Feb 28, 2008 | 32.22 | 32.46 | 32.03 | 32.27 | 3,400,627 | -0.13(-0.39%) |
Feb 27, 2008 | 32.26 | 32.52 | 32.15 | 32.39 | 3,518,636 | +0.00(+0.00%) |
Feb 26, 2008 | 32.01 | 32.50 | 32.00 | 32.39 | 3,771,878 | +0.29(+0.90%) |
Feb 25, 2008 | 32.05 | 32.18 | 31.78 | 32.10 | 5,892,242 | +0.13(+0.39%) |
Feb 22, 2008 | 32.02 | 32.11 | 31.62 | 31.98 | 4,277,279 | +0.03(+0.08%) |
Feb 21, 2008 | 32.22 | 32.31 | 31.80 | 31.95 | 2,965,935 | -0.18(-0.57%) |
Feb 20, 2008 | 32.26 | 32.29 | 31.90 | 32.13 | 2,804,524 | -0.35(-1.08%) |
Feb 19, 2008 | 33.03 | 33.03 | 32.31 | 32.49 | 5,246,100 | +0.08(+0.23%) |
Feb 18, 2008 | 31.82 | 32.45 | 31.82 | 32.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.82 | 32.45 | 31.82 | 32.41 | 3,766,992 | +0.54(+1.69%) |
Feb 14, 2008 | 32.12 | 32.20 | 31.80 | 31.87 | 3,120,113 | -0.18(-0.55%) |
Feb 13, 2008 | 31.98 | 32.19 | 31.78 | 32.05 | 5,860,848 | +0.38(+1.19%) |
Feb 12, 2008 | 31.29 | 31.70 | 31.16 | 31.67 | 4,073,431 | +0.60(+1.94%) |
Feb 11, 2008 | 31.12 | 31.12 | 30.64 | 31.07 | 2,862,566 | +0.26(+0.83%) |
Feb 08, 2008 | 30.99 | 31.24 | 30.79 | 30.81 | 3,442,489 | -0.28(-0.91%) |
Feb 07, 2008 | 30.70 | 31.29 | 30.69 | 31.09 | 5,584,014 | +0.34(+1.10%) |
Feb 06, 2008 | 30.31 | 30.89 | 30.15 | 30.76 | 7,566,253 | +0.59(+1.95%) |
Feb 05, 2008 | 30.29 | 30.57 | 30.04 | 30.17 | 5,228,178 | -0.57(-1.85%) |
Feb 04, 2008 | 30.76 | 30.92 | 30.62 | 30.74 | 3,130,141 | +0.03(+0.08%) |
Feb 01, 2008 | 30.19 | 30.71 | 30.11 | 30.71 | 5,619,025 | +0.76(+2.55%) |
Jan 31, 2008 | 30.35 | 31.29 | 29.79 | 29.95 | 8,390,612 | -0.82(-2.67%) |
Jan 30, 2008 | 30.79 | 31.74 | 30.41 | 30.77 | 6,320,702 | -0.32(-1.03%) |
Jan 29, 2008 | 31.13 | 31.22 | 30.88 | 31.09 | 5,510,231 | +0.03(+0.10%) |
Jan 28, 2008 | 30.29 | 31.07 | 30.03 | 31.06 | 6,401,953 | +1.24(+4.16%) |
Jan 25, 2008 | 30.20 | 30.20 | 29.63 | 29.82 | 4,241,683 | -0.12(-0.40%) |
Jan 24, 2008 | 30.18 | 30.18 | 29.54 | 29.94 | 5,331,497 | -0.02(-0.06%) |
Jan 23, 2008 | 29.41 | 30.00 | 28.98 | 29.95 | 5,577,927 | +0.19(+0.65%) |
Jan 22, 2008 | 29.49 | 30.36 | 29.49 | 29.76 | 6,656,025 | -0.66(-2.18%) |
Jan 21, 2008 | 31.07 | 31.12 | 30.24 | 30.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.07 | 31.12 | 30.24 | 30.42 | 4,842,867 | -0.47(-1.52%) |
Jan 17, 2008 | 31.11 | 31.41 | 30.82 | 30.89 | 4,063,377 | -0.18(-0.58%) |
Jan 16, 2008 | 31.01 | 31.42 | 30.89 | 31.08 | 4,204,026 | -0.02(-0.06%) |
Jan 15, 2008 | 31.41 | 31.43 | 30.79 | 31.09 | 5,640,491 | -0.36(-1.14%) |
Jan 14, 2008 | 31.95 | 32.05 | 31.42 | 31.45 | 3,956,581 | -0.43(-1.36%) |
Jan 11, 2008 | 32.59 | 32.61 | 31.78 | 31.88 | 3,756,922 | -0.95(-2.88%) |
Jan 10, 2008 | 32.35 | 32.96 | 32.30 | 32.83 | 2,620,492 | +0.30(+0.92%) |
Jan 09, 2008 | 32.68 | 32.68 | 32.20 | 32.53 | 3,336,627 | -0.18(-0.54%) |
Jan 08, 2008 | 32.96 | 33.21 | 32.64 | 32.70 | 3,222,382 | -0.04(-0.11%) |
Jan 07, 2008 | 32.19 | 32.81 | 32.19 | 32.74 | 2,807,172 | +0.68(+2.13%) |
Jan 04, 2008 | 32.21 | 32.59 | 32.06 | 32.06 | 2,203,229 | -0.36(-1.10%) |
Jan 03, 2008 | 32.30 | 32.64 | 32.27 | 32.42 | 1,787,483 | +0.11(+0.33%) |
Jan 02, 2008 | 32.77 | 32.84 | 32.30 | 32.31 | 2,248,439 | -0.54(-1.64%) |
Jan 01, 2008 | 32.99 | 33.20 | 32.80 | 32.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.99 | 33.20 | 32.80 | 32.85 | 1,147,044 | -0.31(-0.93%) |
Dec 28, 2007 | 33.19 | 33.42 | 33.09 | 33.16 | 1,023,621 | +0.07(+0.21%) |
Dec 27, 2007 | 33.46 | 33.48 | 33.07 | 33.09 | 1,232,356 | -0.41(-1.23%) |
Dec 26, 2007 | 33.53 | 33.64 | 33.32 | 33.50 | 968,139 | -0.09(-0.26%) |
Dec 24, 2007 | 33.64 | 33.71 | 33.39 | 33.59 | 561,926 | +0.04(+0.13%) |
Dec 21, 2007 | 33.41 | 33.63 | 33.24 | 33.54 | 2,189,064 | +0.45(+1.36%) |
Dec 20, 2007 | 33.41 | 33.45 | 33.00 | 33.09 | 1,606,165 | -0.11(-0.32%) |
Dec 19, 2007 | 33.44 | 33.44 | 32.91 | 33.20 | 2,318,189 | -0.09(-0.28%) |
Dec 18, 2007 | 33.46 | 33.61 | 33.04 | 33.29 | 1,616,700 | +0.01(+0.04%) |
Dec 17, 2007 | 33.51 | 33.78 | 33.28 | 33.28 | 2,754,521 | -0.31(-0.93%) |
Dec 14, 2007 | 33.69 | 33.84 | 33.54 | 33.59 | 2,303,026 | -0.23(-0.69%) |
Dec 13, 2007 | 33.48 | 33.83 | 33.48 | 33.83 | 2,279,680 | +0.19(+0.56%) |
Dec 12, 2007 | 34.58 | 34.58 | 33.31 | 33.64 | 4,204,583 | -0.25(-0.74%) |
Dec 11, 2007 | 34.17 | 34.49 | 33.86 | 33.89 | 3,055,434 | -0.30(-0.88%) |
Dec 10, 2007 | 34.04 | 34.23 | 33.88 | 34.19 | 1,571,163 | +0.22(+0.65%) |
Dec 07, 2007 | 34.23 | 34.28 | 33.83 | 33.97 | 2,011,155 | -0.27(-0.79%) |
Dec 06, 2007 | 33.78 | 34.29 | 33.78 | 34.24 | 1,584,290 | +0.18(+0.51%) |
Dec 05, 2007 | 33.77 | 34.16 | 33.53 | 34.06 | 2,427,682 | +0.55(+1.63%) |
Dec 04, 2007 | 33.52 | 33.84 | 33.49 | 33.52 | 2,811,746 | -0.20(-0.59%) |