Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.88 | 34.93 | 33.61 | 33.75 | 6,828,540 | -1.28(-3.65%) |
Feb 28, 2008 | 35.00 | 35.38 | 34.89 | 35.02 | 6,250,372 | -0.29(-0.83%) |
Feb 27, 2008 | 35.24 | 35.76 | 34.94 | 35.32 | 6,671,133 | -0.05(-0.15%) |
Feb 26, 2008 | 34.44 | 35.53 | 34.25 | 35.37 | 7,819,567 | +0.82(+2.38%) |
Feb 25, 2008 | 34.40 | 34.65 | 34.04 | 34.55 | 7,926,180 | +0.24(+0.69%) |
Feb 22, 2008 | 34.46 | 34.55 | 33.59 | 34.31 | 6,317,413 | +0.07(+0.19%) |
Feb 21, 2008 | 34.93 | 35.10 | 34.14 | 34.24 | 4,859,127 | -0.64(-1.82%) |
Feb 20, 2008 | 34.55 | 34.93 | 34.18 | 34.88 | 5,787,903 | +0.10(+0.29%) |
Feb 19, 2008 | 35.07 | 35.16 | 34.62 | 34.78 | 5,573,867 | +0.17(+0.50%) |
Feb 18, 2008 | 34.73 | 34.76 | 34.10 | 34.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.73 | 34.76 | 34.10 | 34.61 | 5,754,374 | -0.13(-0.38%) |
Feb 14, 2008 | 35.15 | 35.26 | 34.71 | 34.74 | 8,266,802 | -0.38(-1.07%) |
Feb 13, 2008 | 34.40 | 35.14 | 34.20 | 35.12 | 6,472,398 | +1.02(+2.99%) |
Feb 12, 2008 | 34.16 | 34.65 | 33.85 | 34.10 | 6,210,422 | +0.08(+0.23%) |
Feb 11, 2008 | 33.59 | 34.17 | 33.20 | 34.02 | 5,531,896 | +0.35(+1.04%) |
Feb 08, 2008 | 33.14 | 33.82 | 33.02 | 33.67 | 6,259,804 | +0.42(+1.25%) |
Feb 07, 2008 | 32.93 | 33.46 | 32.52 | 33.25 | 6,474,263 | +0.21(+0.62%) |
Feb 06, 2008 | 33.74 | 33.89 | 33.02 | 33.05 | 7,328,457 | -0.52(-1.56%) |
Feb 05, 2008 | 35.36 | 35.36 | 33.57 | 33.57 | 7,052,866 | -1.52(-4.34%) |
Feb 04, 2008 | 34.77 | 35.28 | 34.60 | 35.09 | 6,196,923 | +0.51(+1.47%) |
Feb 01, 2008 | 33.61 | 34.63 | 33.36 | 34.58 | 6,301,895 | +0.95(+2.84%) |
Jan 31, 2008 | 33.32 | 33.89 | 32.80 | 33.63 | 10,052,299 | -0.24(-0.72%) |
Jan 30, 2008 | 34.10 | 34.52 | 33.73 | 33.87 | 6,741,538 | -0.41(-1.20%) |
Jan 29, 2008 | 34.41 | 34.53 | 33.96 | 34.28 | 4,494,050 | +0.10(+0.30%) |
Jan 28, 2008 | 34.24 | 34.38 | 33.55 | 34.18 | 4,960,889 | +0.06(+0.18%) |
Jan 25, 2008 | 34.14 | 34.73 | 33.92 | 34.12 | 6,900,126 | +0.19(+0.57%) |
Jan 24, 2008 | 33.65 | 34.22 | 33.30 | 33.93 | 8,048,024 | +0.46(+1.39%) |
Jan 23, 2008 | 32.33 | 33.57 | 31.18 | 33.46 | 11,609,450 | +0.22(+0.66%) |
Jan 22, 2008 | 29.80 | 33.62 | 29.71 | 33.24 | 13,893,869 | +0.67(+2.05%) |
Jan 21, 2008 | 31.90 | 33.16 | 31.74 | 32.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.90 | 33.16 | 31.74 | 32.57 | 9,684,051 | +0.87(+2.74%) |
Jan 17, 2008 | 32.59 | 33.11 | 31.64 | 31.71 | 9,597,506 | -0.79(-2.45%) |
Jan 16, 2008 | 32.87 | 33.21 | 32.40 | 32.50 | 9,076,230 | -0.57(-1.72%) |
Jan 15, 2008 | 33.80 | 34.06 | 33.00 | 33.07 | 8,302,930 | -1.09(-3.18%) |
Jan 14, 2008 | 34.38 | 34.59 | 34.05 | 34.16 | 7,271,088 | +0.13(+0.37%) |
Jan 11, 2008 | 34.67 | 34.90 | 33.83 | 34.03 | 7,912,438 | -1.03(-2.93%) |
Jan 10, 2008 | 34.83 | 35.36 | 34.38 | 35.06 | 7,699,002 | -0.10(-0.28%) |
Jan 09, 2008 | 35.24 | 35.76 | 34.29 | 35.16 | 7,854,763 | -0.08(-0.23%) |
Jan 08, 2008 | 35.82 | 36.02 | 35.17 | 35.24 | 6,807,919 | -0.36(-1.00%) |
Jan 07, 2008 | 35.81 | 36.04 | 35.12 | 35.59 | 7,399,063 | -0.07(-0.19%) |
Jan 04, 2008 | 36.73 | 36.73 | 35.59 | 35.66 | 5,081,436 | -1.31(-3.55%) |
Jan 03, 2008 | 36.70 | 37.50 | 36.66 | 36.97 | 4,375,405 | +0.44(+1.20%) |
Jan 02, 2008 | 37.52 | 37.74 | 36.37 | 36.53 | 4,567,939 | -0.99(-2.63%) |
Jan 01, 2008 | 37.72 | 38.07 | 37.45 | 37.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.72 | 38.07 | 37.45 | 37.52 | 2,739,646 | -0.25(-0.65%) |
Dec 28, 2007 | 37.83 | 38.32 | 37.46 | 37.77 | 2,866,478 | +0.07(+0.19%) |
Dec 27, 2007 | 38.59 | 38.75 | 37.65 | 37.69 | 3,548,048 | -0.64(-1.68%) |
Dec 26, 2007 | 37.56 | 38.45 | 37.56 | 38.34 | 5,174,681 | +0.29(+0.77%) |
Dec 24, 2007 | 37.23 | 38.07 | 37.04 | 38.04 | 1,954,541 | +1.07(+2.90%) |
Dec 21, 2007 | 37.16 | 37.66 | 36.89 | 36.97 | 7,874,160 | +0.28(+0.78%) |
Dec 20, 2007 | 36.75 | 36.95 | 36.11 | 36.69 | 4,384,767 | +0.13(+0.36%) |
Dec 19, 2007 | 36.61 | 36.97 | 36.25 | 36.55 | 4,405,124 | -0.13(-0.34%) |
Dec 18, 2007 | 36.41 | 36.86 | 35.87 | 36.68 | 4,721,287 | +0.60(+1.67%) |
Dec 17, 2007 | 37.08 | 37.22 | 36.02 | 36.08 | 5,067,187 | -1.15(-3.08%) |
Dec 14, 2007 | 37.80 | 37.83 | 37.21 | 37.22 | 4,814,899 | -0.50(-1.32%) |
Dec 13, 2007 | 37.04 | 37.79 | 36.66 | 37.72 | 5,166,623 | +0.50(+1.35%) |
Dec 12, 2007 | 38.16 | 38.38 | 36.76 | 37.22 | 7,549,752 | -0.03(-0.09%) |
Dec 11, 2007 | 38.58 | 38.74 | 37.21 | 37.25 | 5,363,204 | -1.35(-3.50%) |
Dec 10, 2007 | 37.75 | 38.99 | 37.75 | 38.60 | 4,812,417 | -0.02(-0.05%) |
Dec 07, 2007 | 38.57 | 38.90 | 38.23 | 38.62 | 3,311,235 | +0.20(+0.52%) |
Dec 06, 2007 | 38.16 | 38.47 | 38.05 | 38.42 | 4,163,316 | +0.25(+0.66%) |
Dec 05, 2007 | 38.79 | 38.94 | 37.83 | 38.17 | 5,119,083 | -0.19(-0.50%) |
Dec 04, 2007 | 37.73 | 39.10 | 37.47 | 38.36 | 5,881,131 | +0.33(+0.87%) |