Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.68 | 32.68 | 31.60 | 31.74 | 3,241,388 | -0.83(-2.54%) |
Feb 28, 2008 | 33.16 | 33.48 | 32.40 | 32.56 | 2,984,842 | -0.67(-2.01%) |
Feb 27, 2008 | 33.57 | 33.72 | 32.95 | 33.23 | 3,571,138 | -0.43(-1.26%) |
Feb 26, 2008 | 31.85 | 34.11 | 31.85 | 33.66 | 5,855,424 | +1.24(+3.83%) |
Feb 25, 2008 | 32.43 | 32.45 | 31.82 | 32.42 | 2,767,749 | +0.09(+0.26%) |
Feb 22, 2008 | 32.10 | 32.39 | 31.74 | 32.33 | 3,017,650 | +0.63(+1.98%) |
Feb 21, 2008 | 32.10 | 32.27 | 31.47 | 31.70 | 5,745,990 | +0.14(+0.43%) |
Feb 20, 2008 | 31.51 | 31.91 | 30.56 | 31.57 | 6,697,186 | -0.24(-0.75%) |
Feb 19, 2008 | 32.34 | 32.87 | 31.69 | 31.81 | 4,927,699 | +0.31(+0.98%) |
Feb 18, 2008 | 31.62 | 31.86 | 31.16 | 31.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.62 | 31.86 | 31.16 | 31.50 | 3,424,608 | -0.24(-0.74%) |
Feb 14, 2008 | 31.91 | 32.84 | 31.47 | 31.74 | 4,842,299 | -0.36(-1.12%) |
Feb 13, 2008 | 32.60 | 32.91 | 31.78 | 32.09 | 4,574,936 | -0.19(-0.59%) |
Feb 12, 2008 | 31.86 | 32.96 | 31.65 | 32.28 | 7,046,313 | +0.65(+2.04%) |
Feb 11, 2008 | 29.97 | 31.66 | 29.77 | 31.64 | 6,269,397 | +1.76(+5.89%) |
Feb 08, 2008 | 30.12 | 30.12 | 29.41 | 29.88 | 6,108,524 | -0.05(-0.16%) |
Feb 07, 2008 | 30.37 | 30.51 | 29.56 | 29.93 | 6,719,522 | -1.07(-3.44%) |
Feb 06, 2008 | 31.71 | 32.06 | 30.80 | 30.99 | 5,313,774 | -0.24(-0.78%) |
Feb 05, 2008 | 32.56 | 32.56 | 31.24 | 31.24 | 3,158,770 | -1.76(-5.34%) |
Feb 04, 2008 | 34.20 | 34.30 | 32.76 | 33.00 | 2,681,436 | -0.32(-0.97%) |
Feb 01, 2008 | 32.57 | 33.41 | 31.86 | 33.32 | 4,403,684 | +1.21(+3.78%) |
Jan 31, 2008 | 30.93 | 32.28 | 30.75 | 32.11 | 6,868,932 | -0.00(-0.01%) |
Jan 30, 2008 | 32.98 | 33.43 | 31.35 | 32.11 | 6,720,657 | -0.37(-1.14%) |
Jan 29, 2008 | 32.86 | 33.05 | 31.91 | 32.49 | 5,187,299 | +0.10(+0.32%) |
Jan 28, 2008 | 32.46 | 32.69 | 31.63 | 32.38 | 4,776,318 | -0.57(-1.74%) |
Jan 25, 2008 | 33.65 | 34.03 | 32.62 | 32.95 | 5,490,043 | -0.54(-1.61%) |
Jan 24, 2008 | 32.87 | 33.72 | 32.49 | 33.49 | 5,355,604 | +1.28(+3.96%) |
Jan 23, 2008 | 32.29 | 32.56 | 29.75 | 32.21 | 9,728,561 | -0.66(-2.00%) |
Jan 22, 2008 | 31.21 | 34.34 | 30.17 | 32.87 | 7,782,630 | -1.46(-4.26%) |
Jan 21, 2008 | 33.31 | 34.61 | 32.99 | 34.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.31 | 34.61 | 32.99 | 34.33 | 8,156,115 | +1.48(+4.51%) |
Jan 17, 2008 | 33.80 | 35.69 | 32.66 | 32.85 | 6,591,456 | -1.35(-3.96%) |
Jan 16, 2008 | 34.81 | 35.58 | 33.07 | 34.21 | 7,458,207 | -1.50(-4.20%) |
Jan 15, 2008 | 37.91 | 37.91 | 35.56 | 35.71 | 5,722,035 | -2.05(-5.43%) |
Jan 14, 2008 | 38.17 | 38.17 | 37.23 | 37.76 | 2,421,438 | +0.42(+1.13%) |
Jan 11, 2008 | 37.34 | 37.87 | 36.95 | 37.34 | 2,037,710 | -0.77(-2.03%) |
Jan 10, 2008 | 37.04 | 38.51 | 36.36 | 38.11 | 3,455,911 | +0.81(+2.17%) |
Jan 09, 2008 | 36.88 | 37.99 | 36.21 | 37.30 | 3,786,095 | +0.44(+1.20%) |
Jan 08, 2008 | 37.61 | 37.88 | 36.82 | 36.86 | 2,760,982 | -0.46(-1.23%) |
Jan 07, 2008 | 36.94 | 37.88 | 36.72 | 37.32 | 3,305,381 | +0.38(+1.04%) |
Jan 04, 2008 | 38.47 | 39.14 | 36.74 | 36.94 | 3,463,360 | -2.47(-6.27%) |
Jan 03, 2008 | 39.38 | 39.62 | 38.39 | 39.41 | 3,044,322 | +0.71(+1.83%) |
Jan 02, 2008 | 39.82 | 40.91 | 38.16 | 38.70 | 2,878,978 | -0.67(-1.69%) |
Jan 01, 2008 | 39.35 | 39.90 | 38.82 | 39.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.35 | 39.90 | 38.82 | 39.37 | 1,778,350 | -0.13(-0.32%) |
Dec 28, 2007 | 39.25 | 39.83 | 38.79 | 39.49 | 2,857,940 | +0.31(+0.80%) |
Dec 27, 2007 | 38.51 | 39.35 | 37.52 | 39.18 | 3,267,628 | +0.56(+1.44%) |
Dec 26, 2007 | 38.29 | 38.99 | 37.23 | 38.62 | 1,240,519 | +0.16(+0.42%) |
Dec 24, 2007 | 37.82 | 38.67 | 37.36 | 38.46 | 987,133 | +0.90(+2.39%) |
Dec 21, 2007 | 37.37 | 37.67 | 37.13 | 37.56 | 2,380,272 | +0.51(+1.39%) |
Dec 20, 2007 | 37.52 | 37.52 | 36.38 | 37.05 | 3,076,432 | +0.34(+0.93%) |
Dec 19, 2007 | 35.85 | 36.93 | 35.39 | 36.71 | 3,448,725 | +1.21(+3.42%) |
Dec 18, 2007 | 35.80 | 36.16 | 35.02 | 35.49 | 3,710,146 | +0.71(+2.03%) |
Dec 17, 2007 | 35.94 | 37.10 | 34.75 | 34.79 | 4,207,685 | -2.04(-5.53%) |
Dec 14, 2007 | 36.52 | 36.85 | 35.75 | 36.82 | 3,393,441 | +0.49(+1.34%) |
Dec 13, 2007 | 35.81 | 36.93 | 35.51 | 36.34 | 3,499,184 | -0.25(-0.69%) |
Dec 12, 2007 | 37.32 | 38.07 | 36.07 | 36.59 | 4,665,058 | +0.31(+0.86%) |
Dec 11, 2007 | 38.99 | 38.99 | 36.06 | 36.28 | 5,193,738 | -2.07(-5.41%) |
Dec 10, 2007 | 37.23 | 38.73 | 37.13 | 38.35 | 6,428,879 | +1.13(+3.04%) |
Dec 07, 2007 | 37.77 | 38.28 | 36.82 | 37.22 | 2,867,412 | -0.23(-0.62%) |
Dec 06, 2007 | 38.23 | 38.23 | 36.33 | 37.45 | 3,566,659 | -0.75(-1.95%) |
Dec 05, 2007 | 37.22 | 38.46 | 36.71 | 38.19 | 4,285,806 | +1.38(+3.75%) |
Dec 04, 2007 | 35.58 | 37.23 | 34.94 | 36.81 | 4,931,503 | +1.35(+3.79%) |