Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.03 | 34.09 | 32.78 | 32.87 | 5,072,523 | -1.72(-4.98%) |
Feb 28, 2008 | 35.38 | 35.38 | 34.46 | 34.59 | 621,594 | -1.20(-3.34%) |
Feb 27, 2008 | 35.05 | 36.03 | 35.05 | 35.79 | 1,258,478 | +0.32(+0.91%) |
Feb 26, 2008 | 35.08 | 35.97 | 34.90 | 35.46 | 952,605 | +0.07(+0.19%) |
Feb 25, 2008 | 34.68 | 35.53 | 34.28 | 35.40 | 3,138,592 | +0.57(+1.63%) |
Feb 22, 2008 | 34.39 | 34.83 | 33.70 | 34.83 | 1,209,628 | +0.43(+1.26%) |
Feb 21, 2008 | 35.05 | 35.24 | 34.33 | 34.39 | 1,402,829 | -0.47(-1.36%) |
Feb 20, 2008 | 33.66 | 35.02 | 33.37 | 34.87 | 6,755,736 | +1.01(+3.00%) |
Feb 19, 2008 | 35.10 | 35.26 | 33.81 | 33.85 | 5,133,061 | -0.98(-2.82%) |
Feb 18, 2008 | 34.56 | 34.83 | 34.13 | 34.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.56 | 34.83 | 34.13 | 34.83 | 5,470,386 | +0.08(+0.23%) |
Feb 14, 2008 | 35.27 | 35.40 | 34.68 | 34.76 | 4,672,595 | -0.42(-1.21%) |
Feb 13, 2008 | 35.29 | 35.38 | 34.50 | 35.18 | 2,145,880 | +0.30(+0.86%) |
Feb 12, 2008 | 35.38 | 35.65 | 34.51 | 34.88 | 1,491,108 | -0.04(-0.11%) |
Feb 11, 2008 | 35.07 | 35.33 | 34.54 | 34.92 | 1,548,216 | -0.07(-0.20%) |
Feb 08, 2008 | 35.41 | 35.46 | 34.62 | 34.99 | 2,012,808 | -0.46(-1.29%) |
Feb 07, 2008 | 34.72 | 36.04 | 34.59 | 35.45 | 2,374,527 | +0.93(+2.70%) |
Feb 06, 2008 | 35.94 | 36.06 | 34.47 | 34.52 | 2,259,402 | -1.28(-3.57%) |
Feb 05, 2008 | 37.12 | 37.39 | 35.79 | 35.79 | 5,452,946 | -2.25(-5.91%) |
Feb 04, 2008 | 38.70 | 38.70 | 37.86 | 38.04 | 1,424,786 | -0.51(-1.33%) |
Feb 01, 2008 | 38.25 | 38.72 | 37.77 | 38.55 | 1,515,532 | +0.39(+1.03%) |
Jan 31, 2008 | 36.57 | 38.49 | 36.47 | 38.16 | 3,312,183 | +0.83(+2.23%) |
Jan 30, 2008 | 37.51 | 38.82 | 37.19 | 37.33 | 3,765,632 | -0.26(-0.69%) |
Jan 29, 2008 | 37.74 | 37.76 | 36.91 | 37.59 | 1,432,114 | +0.21(+0.57%) |
Jan 28, 2008 | 36.75 | 37.38 | 36.06 | 37.37 | 1,939,530 | +1.09(+2.99%) |
Jan 25, 2008 | 37.63 | 37.96 | 36.16 | 36.29 | 3,356,539 | -1.01(-2.70%) |
Jan 24, 2008 | 37.24 | 37.69 | 36.89 | 37.30 | 2,410,844 | +0.34(+0.92%) |
Jan 23, 2008 | 34.28 | 37.00 | 34.06 | 36.96 | 3,091,331 | +1.88(+5.36%) |
Jan 22, 2008 | 32.06 | 35.68 | 32.06 | 35.08 | 2,976,671 | +0.83(+2.43%) |
Jan 21, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 2,841,409 | +0.17(+0.51%) |
Jan 17, 2008 | 36.25 | 36.37 | 33.95 | 34.07 | 3,572,890 | -2.16(-5.97%) |
Jan 16, 2008 | 35.78 | 36.89 | 35.49 | 36.23 | 2,198,168 | +0.20(+0.57%) |
Jan 15, 2008 | 37.07 | 37.15 | 36.01 | 36.03 | 1,835,756 | -1.61(-4.28%) |
Jan 14, 2008 | 37.37 | 37.70 | 37.18 | 37.64 | 1,225,130 | +0.53(+1.44%) |
Jan 11, 2008 | 36.72 | 37.77 | 36.53 | 37.11 | 2,349,864 | +0.11(+0.30%) |
Jan 10, 2008 | 35.16 | 37.55 | 35.16 | 37.00 | 3,887,681 | +1.10(+3.07%) |
Jan 09, 2008 | 35.32 | 35.93 | 34.40 | 35.90 | 2,131,859 | +0.43(+1.22%) |
Jan 08, 2008 | 37.06 | 37.31 | 35.41 | 35.46 | 2,382,139 | -1.34(-3.65%) |
Jan 07, 2008 | 37.41 | 37.46 | 36.23 | 36.81 | 1,843,323 | -0.42(-1.12%) |
Jan 04, 2008 | 38.12 | 38.14 | 37.00 | 37.22 | 1,674,245 | -1.48(-3.82%) |
Jan 03, 2008 | 39.28 | 39.33 | 38.59 | 38.70 | 901,155 | -0.46(-1.16%) |
Jan 02, 2008 | 40.31 | 40.31 | 39.00 | 39.16 | 1,002,192 | -1.07(-2.66%) |
Jan 01, 2008 | 39.87 | 40.54 | 39.56 | 40.23 | 352,628 | +0.00(+0.00%) |
Dec 31, 2007 | 39.87 | 40.54 | 39.56 | 40.23 | 352,628 | +0.28(+0.71%) |
Dec 28, 2007 | 40.42 | 40.42 | 39.71 | 39.95 | 269,481 | -0.05(-0.14%) |
Dec 27, 2007 | 40.67 | 40.87 | 39.94 | 40.00 | 981,539 | -1.04(-2.53%) |
Dec 26, 2007 | 40.51 | 41.09 | 40.41 | 41.04 | 614,377 | +0.16(+0.38%) |
Dec 24, 2007 | 40.83 | 41.12 | 40.61 | 40.88 | 152,608 | +0.28(+0.70%) |
Dec 21, 2007 | 40.10 | 40.64 | 40.04 | 40.60 | 984,072 | +0.99(+2.50%) |
Dec 20, 2007 | 39.63 | 39.63 | 38.79 | 39.61 | 1,296,157 | +0.35(+0.90%) |
Dec 19, 2007 | 39.04 | 39.59 | 38.76 | 39.25 | 725,501 | +0.44(+1.13%) |
Dec 18, 2007 | 39.46 | 39.48 | 38.18 | 38.81 | 1,693,802 | -0.33(-0.85%) |
Dec 17, 2007 | 39.58 | 39.90 | 39.13 | 39.15 | 967,412 | -0.57(-1.44%) |
Dec 14, 2007 | 39.44 | 40.50 | 39.44 | 39.72 | 721,458 | -0.10(-0.26%) |
Dec 13, 2007 | 39.51 | 39.85 | 38.77 | 39.82 | 1,314,852 | +0.03(+0.08%) |
Dec 12, 2007 | 40.89 | 40.89 | 39.08 | 39.79 | 2,774,428 | +0.34(+0.86%) |
Dec 11, 2007 | 41.51 | 41.73 | 39.42 | 39.45 | 1,944,490 | -1.96(-4.73%) |
Dec 10, 2007 | 40.69 | 41.59 | 40.69 | 41.41 | 2,199,856 | +0.87(+2.15%) |
Dec 07, 2007 | 40.62 | 40.96 | 40.31 | 40.53 | 1,016,354 | +0.10(+0.25%) |
Dec 06, 2007 | 39.13 | 40.51 | 39.07 | 40.43 | 1,146,473 | +1.12(+2.84%) |
Dec 05, 2007 | 39.28 | 39.54 | 38.85 | 39.32 | 1,181,192 | +0.69(+1.79%) |
Dec 04, 2007 | 38.90 | 39.05 | 38.62 | 38.62 | 2,136,777 | -0.89(-2.25%) |