Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.74 | 31.89 | 30.89 | 31.28 | 2,688,796 | -0.26(-0.82%) |
Feb 28, 2008 | 30.98 | 31.65 | 30.55 | 31.54 | 3,212,374 | +0.81(+2.65%) |
Feb 27, 2008 | 30.74 | 31.04 | 30.36 | 30.73 | 2,031,264 | +0.27(+0.88%) |
Feb 26, 2008 | 29.90 | 30.64 | 29.72 | 30.46 | 1,741,756 | +0.14(+0.46%) |
Feb 25, 2008 | 30.79 | 31.12 | 29.73 | 30.32 | 1,967,421 | -0.91(-2.91%) |
Feb 22, 2008 | 31.61 | 31.69 | 30.62 | 31.23 | 1,897,993 | +0.47(+1.52%) |
Feb 21, 2008 | 31.27 | 31.65 | 30.76 | 30.76 | 4,788,169 | +0.00(+0.00%) |
Feb 20, 2008 | 29.66 | 30.81 | 29.58 | 30.76 | 2,447,413 | +0.61(+2.01%) |
Feb 19, 2008 | 30.23 | 30.47 | 29.79 | 30.16 | 2,239,164 | +0.93(+3.17%) |
Feb 18, 2008 | 29.19 | 29.39 | 28.96 | 29.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.19 | 29.39 | 28.96 | 29.23 | 1,881,362 | -0.37(-1.26%) |
Feb 14, 2008 | 30.09 | 30.09 | 29.47 | 29.60 | 1,995,642 | -0.52(-1.73%) |
Feb 13, 2008 | 30.16 | 30.23 | 29.71 | 30.12 | 3,292,764 | +0.07(+0.23%) |
Feb 12, 2008 | 30.16 | 30.36 | 29.93 | 30.05 | 2,935,801 | -0.32(-1.05%) |
Feb 11, 2008 | 30.03 | 30.55 | 29.45 | 30.37 | 3,159,196 | -1.07(-3.42%) |
Feb 08, 2008 | 31.29 | 31.82 | 31.19 | 31.45 | 5,633,871 | -1.96(-5.86%) |
Feb 07, 2008 | 33.27 | 33.78 | 33.04 | 33.40 | 2,698,527 | -1.13(-3.26%) |
Feb 06, 2008 | 34.30 | 35.31 | 34.05 | 34.53 | 1,455,456 | +0.98(+2.92%) |
Feb 05, 2008 | 34.13 | 34.87 | 33.55 | 33.55 | 2,143,012 | -1.81(-5.12%) |
Feb 04, 2008 | 35.31 | 35.68 | 34.64 | 35.36 | 1,504,881 | +0.08(+0.22%) |
Feb 01, 2008 | 36.14 | 36.63 | 35.20 | 35.28 | 1,887,066 | -0.70(-1.95%) |
Jan 31, 2008 | 35.31 | 36.34 | 35.25 | 35.98 | 1,540,530 | -0.06(-0.17%) |
Jan 30, 2008 | 36.75 | 36.91 | 35.79 | 36.05 | 2,884,748 | -0.70(-1.91%) |
Jan 29, 2008 | 36.41 | 36.95 | 35.88 | 36.75 | 2,045,589 | +0.68(+1.90%) |
Jan 28, 2008 | 36.35 | 36.62 | 35.79 | 36.06 | 2,828,305 | -1.19(-3.19%) |
Jan 25, 2008 | 36.24 | 37.53 | 35.91 | 37.25 | 4,015,020 | -1.87(-4.78%) |
Jan 24, 2008 | 37.86 | 39.41 | 37.86 | 39.12 | 2,124,665 | +1.76(+4.71%) |
Jan 23, 2008 | 35.87 | 37.40 | 35.53 | 37.36 | 3,418,449 | -0.97(-2.53%) |
Jan 22, 2008 | 35.14 | 38.68 | 35.02 | 38.33 | 2,813,602 | -0.72(-1.84%) |
Jan 21, 2008 | 37.98 | 39.11 | 37.69 | 39.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.98 | 39.11 | 37.69 | 39.05 | 3,474,078 | -0.29(-0.73%) |
Jan 17, 2008 | 40.94 | 41.71 | 39.06 | 39.34 | 1,913,389 | -0.93(-2.30%) |
Jan 16, 2008 | 40.56 | 41.32 | 39.43 | 40.26 | 2,615,129 | -1.15(-2.78%) |
Jan 15, 2008 | 42.84 | 43.29 | 41.07 | 41.41 | 2,240,486 | -1.95(-4.49%) |
Jan 14, 2008 | 44.44 | 44.47 | 43.07 | 43.36 | 2,198,089 | +0.42(+0.97%) |
Jan 11, 2008 | 44.02 | 44.33 | 42.45 | 42.95 | 2,959,205 | -0.72(-1.65%) |
Jan 10, 2008 | 42.18 | 44.00 | 41.92 | 43.67 | 4,182,574 | +1.17(+2.75%) |
Jan 09, 2008 | 42.63 | 42.74 | 41.04 | 42.50 | 3,208,685 | +1.60(+3.92%) |
Jan 08, 2008 | 41.20 | 42.44 | 40.59 | 40.90 | 2,793,494 | +1.49(+3.78%) |
Jan 07, 2008 | 39.73 | 39.98 | 38.70 | 39.41 | 1,501,352 | -0.14(-0.35%) |
Jan 04, 2008 | 40.33 | 40.44 | 39.28 | 39.54 | 1,846,287 | -1.16(-2.85%) |
Jan 03, 2008 | 39.96 | 41.23 | 39.91 | 40.70 | 2,673,314 | +0.99(+2.49%) |
Jan 02, 2008 | 38.01 | 39.81 | 37.65 | 39.72 | 2,686,869 | +2.64(+7.12%) |
Jan 01, 2008 | 37.65 | 37.76 | 36.82 | 37.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.65 | 37.76 | 36.82 | 37.08 | 789,298 | -0.90(-2.37%) |
Dec 28, 2007 | 37.42 | 38.05 | 36.96 | 37.98 | 1,111,387 | +0.92(+2.48%) |
Dec 27, 2007 | 37.57 | 37.80 | 36.90 | 37.06 | 682,473 | -0.16(-0.42%) |
Dec 26, 2007 | 37.11 | 37.37 | 36.76 | 37.21 | 1,115,139 | +0.30(+0.82%) |
Dec 24, 2007 | 37.08 | 37.08 | 36.45 | 36.91 | 365,617 | +0.39(+1.07%) |
Dec 21, 2007 | 35.69 | 36.63 | 35.69 | 36.52 | 1,896,473 | +1.39(+3.94%) |
Dec 20, 2007 | 35.40 | 35.58 | 34.64 | 35.14 | 1,064,557 | -0.12(-0.34%) |
Dec 19, 2007 | 35.15 | 35.83 | 34.92 | 35.26 | 1,329,482 | -1.36(-3.71%) |
Dec 18, 2007 | 36.20 | 36.66 | 35.70 | 36.62 | 1,318,761 | +0.76(+2.13%) |
Dec 17, 2007 | 37.04 | 37.14 | 35.63 | 35.85 | 1,583,162 | -1.27(-3.43%) |
Dec 14, 2007 | 37.07 | 37.92 | 36.94 | 37.13 | 1,164,249 | -0.67(-1.76%) |
Dec 13, 2007 | 37.72 | 38.38 | 37.40 | 37.79 | 1,175,796 | -0.36(-0.95%) |
Dec 12, 2007 | 38.78 | 39.16 | 37.89 | 38.16 | 789,476 | +0.07(+0.18%) |
Dec 11, 2007 | 39.28 | 39.84 | 37.97 | 38.09 | 1,420,362 | -0.70(-1.81%) |
Dec 10, 2007 | 38.13 | 39.26 | 37.99 | 38.79 | 1,151,694 | +0.67(+1.75%) |
Dec 07, 2007 | 40.36 | 40.42 | 37.43 | 38.12 | 4,207,636 | -2.07(-5.15%) |
Dec 06, 2007 | 40.61 | 40.61 | 39.11 | 40.19 | 2,958,946 | -1.12(-2.70%) |
Dec 05, 2007 | 41.85 | 42.12 | 41.07 | 41.31 | 1,682,129 | +0.02(+0.04%) |
Dec 04, 2007 | 41.64 | 41.93 | 40.88 | 41.29 | 1,541,132 | -0.61(-1.47%) |