Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.80 | 38.86 | 37.90 | 38.06 | 2,581,360 | -1.09(-2.78%) |
Feb 28, 2008 | 39.09 | 40.25 | 38.90 | 39.15 | 2,964,036 | -0.14(-0.36%) |
Feb 27, 2008 | 39.00 | 39.57 | 38.85 | 39.29 | 3,110,971 | -0.02(-0.05%) |
Feb 26, 2008 | 38.94 | 39.47 | 38.78 | 39.31 | 3,167,622 | +0.37(+0.95%) |
Feb 25, 2008 | 38.16 | 39.37 | 38.09 | 38.94 | 4,401,960 | +1.03(+2.72%) |
Feb 22, 2008 | 37.94 | 38.08 | 37.23 | 37.91 | 4,083,428 | -0.03(-0.08%) |
Feb 21, 2008 | 39.04 | 39.34 | 37.92 | 37.94 | 4,456,322 | -0.90(-2.32%) |
Feb 20, 2008 | 38.82 | 38.96 | 38.58 | 38.84 | 3,237,997 | -0.39(-0.99%) |
Feb 19, 2008 | 39.66 | 39.72 | 39.01 | 39.23 | 2,281,110 | -0.07(-0.18%) |
Feb 18, 2008 | 39.08 | 39.47 | 38.99 | 39.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.08 | 39.47 | 38.99 | 39.30 | 3,054,020 | +0.13(+0.33%) |
Feb 14, 2008 | 40.25 | 40.36 | 39.08 | 39.17 | 3,966,036 | -1.33(-3.28%) |
Feb 13, 2008 | 40.54 | 41.00 | 40.19 | 40.50 | 3,831,947 | +0.19(+0.47%) |
Feb 12, 2008 | 39.07 | 40.46 | 38.84 | 40.31 | 5,740,968 | +1.54(+3.97%) |
Feb 11, 2008 | 38.90 | 39.05 | 38.43 | 38.77 | 3,228,378 | -0.28(-0.72%) |
Feb 08, 2008 | 39.11 | 39.20 | 38.82 | 39.05 | 4,812,164 | -0.30(-0.76%) |
Feb 07, 2008 | 38.02 | 39.35 | 37.90 | 39.35 | 7,132,430 | +1.20(+3.15%) |
Feb 06, 2008 | 37.85 | 38.83 | 37.85 | 38.15 | 5,605,558 | +0.34(+0.90%) |
Feb 05, 2008 | 37.45 | 39.02 | 37.45 | 37.81 | 15,187,835 | +1.80(+5.00%) |
Feb 04, 2008 | 35.70 | 36.20 | 35.55 | 36.01 | 6,024,900 | +0.14(+0.39%) |
Feb 01, 2008 | 35.10 | 35.87 | 35.10 | 35.87 | 9,049,668 | +0.94(+2.69%) |
Jan 31, 2008 | 34.43 | 35.10 | 34.00 | 34.93 | 12,614,529 | +0.46(+1.33%) |
Jan 30, 2008 | 35.16 | 35.19 | 34.37 | 34.47 | 6,262,608 | -0.11(-0.32%) |
Jan 29, 2008 | 34.93 | 34.93 | 34.10 | 34.58 | 4,346,344 | -0.06(-0.17%) |
Jan 28, 2008 | 34.91 | 35.26 | 34.38 | 34.64 | 4,347,526 | -0.07(-0.20%) |
Jan 25, 2008 | 35.57 | 35.61 | 34.50 | 34.71 | 4,410,990 | -0.59(-1.67%) |
Jan 24, 2008 | 36.05 | 36.05 | 35.04 | 35.30 | 5,037,923 | -0.65(-1.81%) |
Jan 23, 2008 | 35.57 | 36.07 | 34.01 | 35.95 | 8,381,676 | -0.62(-1.70%) |
Jan 22, 2008 | 34.42 | 37.00 | 34.24 | 36.57 | 9,066,736 | +0.47(+1.30%) |
Jan 21, 2008 | 35.94 | 36.68 | 35.51 | 36.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.94 | 36.68 | 35.51 | 36.10 | 6,496,632 | +0.42(+1.18%) |
Jan 17, 2008 | 37.30 | 37.50 | 35.44 | 35.68 | 6,951,593 | -1.58(-4.24%) |
Jan 16, 2008 | 36.65 | 38.12 | 36.65 | 37.26 | 5,247,210 | +0.38(+1.03%) |
Jan 15, 2008 | 37.99 | 38.24 | 36.82 | 36.88 | 4,047,927 | -1.65(-4.28%) |
Jan 14, 2008 | 39.81 | 39.81 | 38.29 | 38.53 | 3,440,950 | +0.06(+0.16%) |
Jan 11, 2008 | 38.88 | 39.15 | 38.43 | 38.47 | 3,597,900 | -0.69(-1.76%) |
Jan 10, 2008 | 38.45 | 39.43 | 38.29 | 39.16 | 4,698,500 | +0.62(+1.61%) |
Jan 09, 2008 | 38.44 | 38.70 | 37.74 | 38.54 | 5,361,948 | +0.03(+0.08%) |
Jan 08, 2008 | 38.60 | 39.37 | 38.34 | 38.51 | 9,862,550 | -0.04(-0.10%) |
Jan 07, 2008 | 39.21 | 39.43 | 38.34 | 38.55 | 6,914,684 | -0.50(-1.28%) |
Jan 04, 2008 | 39.50 | 39.57 | 38.94 | 39.05 | 6,878,880 | -0.60(-1.51%) |
Jan 03, 2008 | 39.44 | 39.78 | 39.36 | 39.65 | 3,322,363 | +0.27(+0.69%) |
Jan 02, 2008 | 39.43 | 39.82 | 39.15 | 39.38 | 3,525,696 | -0.15(-0.38%) |
Jan 01, 2008 | 39.72 | 40.03 | 39.53 | 39.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.72 | 40.03 | 39.53 | 39.53 | 1,909,787 | -0.46(-1.15%) |
Dec 28, 2007 | 40.05 | 40.34 | 39.84 | 39.99 | 1,857,136 | -0.04(-0.10%) |
Dec 27, 2007 | 40.83 | 41.02 | 39.93 | 40.03 | 2,972,105 | -0.80(-1.96%) |
Dec 26, 2007 | 40.83 | 41.13 | 40.63 | 40.83 | 1,613,091 | -0.15(-0.37%) |
Dec 24, 2007 | 40.93 | 41.17 | 40.64 | 40.98 | 910,329 | +0.05(+0.12%) |
Dec 21, 2007 | 40.89 | 41.07 | 40.50 | 40.93 | 4,001,473 | +0.66(+1.64%) |
Dec 20, 2007 | 40.08 | 40.40 | 39.87 | 40.27 | 3,684,727 | +0.40(+1.00%) |
Dec 19, 2007 | 39.57 | 40.17 | 39.12 | 39.87 | 5,395,801 | +0.54(+1.37%) |
Dec 18, 2007 | 39.17 | 39.49 | 38.47 | 39.33 | 4,011,850 | +0.36(+0.92%) |
Dec 17, 2007 | 39.16 | 39.59 | 38.77 | 38.97 | 3,607,800 | -0.34(-0.86%) |
Dec 14, 2007 | 39.75 | 40.04 | 39.31 | 39.31 | 3,201,300 | -0.77(-1.92%) |
Dec 13, 2007 | 40.50 | 40.54 | 39.69 | 40.08 | 2,498,800 | -0.56(-1.38%) |
Dec 12, 2007 | 40.65 | 40.99 | 40.05 | 40.64 | 4,423,645 | +0.96(+2.42%) |
Dec 11, 2007 | 41.13 | 41.48 | 39.68 | 39.68 | 3,359,778 | -1.47(-3.57%) |
Dec 10, 2007 | 41.35 | 41.45 | 40.86 | 41.15 | 2,096,388 | -0.17(-0.41%) |
Dec 07, 2007 | 41.28 | 42.17 | 40.95 | 41.32 | 3,952,815 | +1.04(+2.58%) |
Dec 06, 2007 | 39.42 | 40.37 | 39.15 | 40.28 | 3,094,450 | +0.85(+2.16%) |
Dec 05, 2007 | 39.32 | 39.83 | 39.12 | 39.43 | 2,541,397 | +0.39(+1.00%) |
Dec 04, 2007 | 39.48 | 39.59 | 38.80 | 39.04 | 4,091,700 | -0.43(-1.09%) |