Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.24 | 36.54 | 35.59 | 35.94 | 5,331,873 | -1.05(-2.83%) |
Feb 28, 2008 | 37.46 | 37.52 | 36.94 | 36.99 | 2,892,440 | -0.71(-1.88%) |
Feb 27, 2008 | 37.51 | 37.95 | 37.46 | 37.69 | 2,648,338 | -0.07(-0.19%) |
Feb 26, 2008 | 37.25 | 37.91 | 37.25 | 37.77 | 5,829,444 | +1.23(+3.36%) |
Feb 25, 2008 | 36.19 | 36.64 | 35.92 | 36.54 | 4,502,912 | +0.61(+1.69%) |
Feb 22, 2008 | 35.94 | 35.97 | 35.21 | 35.93 | 3,390,017 | +1.01(+2.90%) |
Feb 21, 2008 | 35.47 | 35.53 | 34.86 | 34.92 | 2,780,752 | -0.08(-0.23%) |
Feb 20, 2008 | 34.44 | 35.22 | 34.35 | 35.00 | 3,759,594 | -0.14(-0.39%) |
Feb 19, 2008 | 35.76 | 35.82 | 34.99 | 35.14 | 3,376,184 | +0.62(+1.78%) |
Feb 18, 2008 | 34.56 | 34.81 | 34.15 | 34.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.56 | 34.81 | 34.15 | 34.52 | 2,499,434 | -0.39(-1.12%) |
Feb 14, 2008 | 35.30 | 35.51 | 34.88 | 34.91 | 3,124,185 | -0.33(-0.94%) |
Feb 13, 2008 | 35.28 | 35.37 | 34.87 | 35.24 | 3,490,477 | +0.52(+1.49%) |
Feb 12, 2008 | 34.51 | 34.95 | 34.34 | 34.73 | 4,802,935 | +1.37(+4.09%) |
Feb 11, 2008 | 33.65 | 33.70 | 33.08 | 33.36 | 4,662,002 | -0.76(-2.23%) |
Feb 08, 2008 | 33.69 | 34.37 | 33.69 | 34.12 | 3,594,328 | -0.15(-0.43%) |
Feb 07, 2008 | 34.30 | 34.59 | 33.82 | 34.27 | 5,368,084 | -0.14(-0.40%) |
Feb 06, 2008 | 34.90 | 35.13 | 34.39 | 34.41 | 3,944,811 | -0.96(-2.70%) |
Feb 05, 2008 | 35.53 | 36.09 | 35.32 | 35.36 | 3,946,148 | -1.12(-3.06%) |
Feb 04, 2008 | 36.78 | 36.80 | 36.39 | 36.48 | 2,647,057 | -0.38(-1.02%) |
Feb 01, 2008 | 36.34 | 36.93 | 35.87 | 36.86 | 3,933,844 | +0.89(+2.47%) |
Jan 31, 2008 | 34.41 | 36.24 | 34.35 | 35.97 | 5,249,172 | -0.01(-0.03%) |
Jan 30, 2008 | 35.69 | 36.58 | 35.65 | 35.98 | 8,258,162 | -0.54(-1.47%) |
Jan 29, 2008 | 36.22 | 36.54 | 35.98 | 36.51 | 2,796,548 | +0.38(+1.04%) |
Jan 28, 2008 | 35.71 | 36.14 | 35.40 | 36.14 | 2,439,793 | -0.02(-0.05%) |
Jan 25, 2008 | 37.06 | 37.12 | 36.00 | 36.16 | 5,603,342 | -0.66(-1.79%) |
Jan 24, 2008 | 36.41 | 36.97 | 36.22 | 36.82 | 5,304,230 | +0.22(+0.60%) |
Jan 23, 2008 | 34.55 | 36.63 | 34.53 | 36.60 | 8,527,202 | +1.68(+4.80%) |
Jan 22, 2008 | 33.82 | 35.11 | 33.63 | 34.92 | 10,582,147 | -0.68(-1.91%) |
Jan 21, 2008 | 36.18 | 36.52 | 35.16 | 35.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.18 | 36.52 | 35.16 | 35.60 | 6,664,870 | +0.35(+0.99%) |
Jan 17, 2008 | 36.26 | 36.41 | 35.19 | 35.25 | 7,169,202 | -0.32(-0.89%) |
Jan 16, 2008 | 35.56 | 36.01 | 35.22 | 35.56 | 9,558,010 | -0.69(-1.90%) |
Jan 15, 2008 | 36.88 | 36.90 | 36.20 | 36.25 | 6,534,389 | -1.67(-4.40%) |
Jan 14, 2008 | 37.98 | 38.09 | 37.80 | 37.92 | 3,605,098 | -0.09(-0.23%) |
Jan 11, 2008 | 37.91 | 38.31 | 37.67 | 38.00 | 5,541,712 | -0.58(-1.51%) |
Jan 10, 2008 | 37.85 | 39.12 | 37.68 | 38.59 | 7,561,937 | -0.00(-0.01%) |
Jan 09, 2008 | 38.85 | 38.90 | 37.99 | 38.59 | 10,524,022 | +0.10(+0.25%) |
Jan 08, 2008 | 39.23 | 39.47 | 38.45 | 38.50 | 3,531,873 | -0.75(-1.90%) |
Jan 07, 2008 | 39.15 | 39.45 | 38.98 | 39.24 | 2,906,991 | +0.43(+1.12%) |
Jan 04, 2008 | 39.44 | 39.46 | 38.76 | 38.81 | 4,036,108 | -0.56(-1.42%) |
Jan 03, 2008 | 39.28 | 39.67 | 39.27 | 39.37 | 1,843,833 | -0.01(-0.02%) |
Jan 02, 2008 | 40.01 | 40.04 | 39.28 | 39.38 | 3,352,843 | -0.61(-1.52%) |
Jan 01, 2008 | 40.13 | 40.24 | 39.76 | 39.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.13 | 40.24 | 39.76 | 39.98 | 1,792,494 | -0.09(-0.21%) |
Dec 28, 2007 | 40.13 | 40.19 | 39.88 | 40.07 | 2,052,784 | -0.09(-0.21%) |
Dec 27, 2007 | 40.44 | 40.46 | 40.08 | 40.15 | 1,504,948 | -0.43(-1.06%) |
Dec 26, 2007 | 40.60 | 40.70 | 40.24 | 40.58 | 1,161,791 | -0.11(-0.27%) |
Dec 24, 2007 | 40.53 | 40.71 | 40.29 | 40.69 | 689,035 | +0.27(+0.66%) |
Dec 21, 2007 | 40.16 | 40.43 | 40.02 | 40.43 | 3,021,893 | +0.64(+1.61%) |
Dec 20, 2007 | 39.97 | 40.02 | 39.66 | 39.79 | 3,180,145 | -0.01(-0.04%) |
Dec 19, 2007 | 39.94 | 40.08 | 39.56 | 39.80 | 2,446,920 | -0.13(-0.32%) |
Dec 18, 2007 | 40.29 | 40.31 | 39.56 | 39.93 | 2,397,490 | +0.42(+1.06%) |
Dec 17, 2007 | 39.81 | 39.98 | 39.50 | 39.51 | 2,437,258 | -0.76(-1.90%) |
Dec 14, 2007 | 40.41 | 40.78 | 40.14 | 40.27 | 2,885,635 | -0.60(-1.47%) |
Dec 13, 2007 | 40.74 | 41.00 | 40.37 | 40.88 | 3,647,211 | -0.49(-1.18%) |
Dec 12, 2007 | 42.04 | 42.17 | 40.98 | 41.36 | 5,177,920 | +0.66(+1.62%) |
Dec 11, 2007 | 41.50 | 41.86 | 40.69 | 40.70 | 2,889,613 | -1.07(-2.56%) |
Dec 10, 2007 | 41.30 | 41.87 | 41.30 | 41.77 | 2,460,542 | +0.26(+0.62%) |
Dec 07, 2007 | 41.30 | 41.66 | 41.20 | 41.52 | 2,477,078 | +0.31(+0.75%) |
Dec 06, 2007 | 40.93 | 41.31 | 40.65 | 41.20 | 3,421,726 | +0.99(+2.47%) |
Dec 05, 2007 | 40.07 | 40.35 | 40.02 | 40.21 | 4,717,213 | +0.57(+1.43%) |
Dec 04, 2007 | 39.64 | 39.81 | 39.53 | 39.64 | 3,186,415 | -0.63(-1.55%) |