Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.81 | 33.88 | 32.31 | 32.61 | 1,642,955 | -1.44(-4.24%) |
Feb 28, 2008 | 34.58 | 34.71 | 33.85 | 34.05 | 974,893 | -0.72(-2.07%) |
Feb 27, 2008 | 34.90 | 35.20 | 34.61 | 34.77 | 1,579,779 | -0.25(-0.71%) |
Feb 26, 2008 | 34.08 | 35.53 | 33.69 | 35.02 | 2,369,868 | +0.60(+1.73%) |
Feb 25, 2008 | 33.33 | 34.70 | 33.22 | 34.42 | 1,784,821 | +1.20(+3.63%) |
Feb 22, 2008 | 32.69 | 33.26 | 31.76 | 33.22 | 1,191,938 | +0.40(+1.21%) |
Feb 21, 2008 | 33.62 | 33.81 | 32.64 | 32.82 | 1,131,226 | -0.44(-1.33%) |
Feb 20, 2008 | 33.34 | 33.48 | 32.53 | 33.26 | 1,600,053 | -0.27(-0.82%) |
Feb 19, 2008 | 33.93 | 34.54 | 33.13 | 33.54 | 2,732,960 | -0.17(-0.50%) |
Feb 18, 2008 | 33.61 | 34.07 | 33.15 | 33.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.61 | 34.07 | 33.15 | 33.71 | 1,523,630 | +0.26(+0.77%) |
Feb 14, 2008 | 34.42 | 34.87 | 33.20 | 33.45 | 2,218,814 | -0.63(-1.86%) |
Feb 13, 2008 | 31.94 | 34.46 | 30.95 | 34.08 | 5,524,745 | +3.04(+9.80%) |
Feb 12, 2008 | 30.11 | 32.07 | 29.93 | 31.04 | 3,212,445 | +0.92(+3.07%) |
Feb 11, 2008 | 30.12 | 30.34 | 29.59 | 30.12 | 1,862,611 | +0.08(+0.28%) |
Feb 08, 2008 | 29.90 | 30.91 | 29.70 | 30.03 | 1,320,457 | +0.09(+0.30%) |
Feb 07, 2008 | 29.42 | 30.12 | 28.29 | 29.94 | 2,396,407 | +0.17(+0.57%) |
Feb 06, 2008 | 31.18 | 31.18 | 29.67 | 29.77 | 1,492,577 | -1.04(-3.36%) |
Feb 05, 2008 | 31.56 | 31.71 | 30.56 | 30.81 | 997,017 | -1.07(-3.36%) |
Feb 04, 2008 | 32.21 | 32.43 | 31.41 | 31.88 | 1,094,797 | +0.06(+0.20%) |
Feb 01, 2008 | 31.21 | 32.22 | 31.17 | 31.82 | 2,386,751 | +1.04(+3.36%) |
Jan 31, 2008 | 29.20 | 31.47 | 28.76 | 30.78 | 2,655,855 | +1.09(+3.68%) |
Jan 30, 2008 | 30.17 | 30.31 | 29.29 | 29.69 | 1,674,701 | -0.44(-1.46%) |
Jan 29, 2008 | 29.12 | 30.51 | 29.12 | 30.13 | 2,674,400 | +1.18(+4.07%) |
Jan 28, 2008 | 29.68 | 29.68 | 28.08 | 28.95 | 1,867,498 | -0.36(-1.24%) |
Jan 25, 2008 | 28.80 | 30.36 | 28.61 | 29.31 | 3,054,426 | +1.14(+4.03%) |
Jan 24, 2008 | 27.71 | 29.05 | 27.24 | 28.18 | 4,309,711 | +0.74(+2.70%) |
Jan 23, 2008 | 26.95 | 27.65 | 25.30 | 27.44 | 2,373,112 | -0.29(-1.05%) |
Jan 22, 2008 | 26.05 | 31.60 | 25.63 | 27.73 | 2,788,446 | +0.63(+2.32%) |
Jan 21, 2008 | 28.38 | 29.06 | 26.53 | 27.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.38 | 29.06 | 26.53 | 27.10 | 3,300,071 | -0.45(-1.63%) |
Jan 17, 2008 | 29.17 | 29.60 | 26.50 | 27.55 | 5,282,026 | -1.64(-5.61%) |
Jan 16, 2008 | 31.04 | 31.65 | 28.57 | 29.19 | 4,944,855 | -2.47(-7.81%) |
Jan 15, 2008 | 32.10 | 32.45 | 31.24 | 31.66 | 1,287,009 | -1.00(-3.07%) |
Jan 14, 2008 | 33.01 | 33.39 | 32.08 | 32.66 | 1,620,591 | -0.34(-1.04%) |
Jan 11, 2008 | 33.76 | 34.01 | 32.60 | 33.01 | 1,912,762 | -0.68(-2.01%) |
Jan 10, 2008 | 32.68 | 33.94 | 31.62 | 33.68 | 2,619,735 | +1.09(+3.36%) |
Jan 09, 2008 | 32.99 | 33.27 | 30.82 | 32.59 | 4,253,589 | -0.61(-1.85%) |
Jan 08, 2008 | 33.38 | 35.16 | 32.80 | 33.20 | 4,057,941 | -0.17(-0.52%) |
Jan 07, 2008 | 35.32 | 35.53 | 32.35 | 33.38 | 3,360,253 | -1.90(-5.39%) |
Jan 04, 2008 | 37.65 | 37.65 | 35.27 | 35.28 | 2,396,011 | -2.74(-7.20%) |
Jan 03, 2008 | 38.19 | 38.72 | 37.01 | 38.01 | 1,242,400 | -0.05(-0.13%) |
Jan 02, 2008 | 38.40 | 39.06 | 37.60 | 38.06 | 1,162,385 | -0.66(-1.69%) |
Jan 01, 2008 | 39.47 | 39.47 | 38.48 | 38.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.47 | 39.47 | 38.48 | 38.72 | 615,554 | -0.78(-1.98%) |
Dec 28, 2007 | 39.49 | 39.75 | 38.89 | 39.50 | 397,607 | +0.69(+1.78%) |
Dec 27, 2007 | 40.86 | 40.86 | 38.72 | 38.81 | 865,092 | -1.70(-4.19%) |
Dec 26, 2007 | 39.36 | 40.65 | 39.36 | 40.50 | 468,428 | +1.13(+2.86%) |
Dec 24, 2007 | 39.29 | 39.74 | 39.21 | 39.38 | 474,632 | -0.26(-0.65%) |
Dec 21, 2007 | 38.75 | 39.83 | 38.63 | 39.64 | 1,132,320 | +1.38(+3.62%) |
Dec 20, 2007 | 37.91 | 38.47 | 37.36 | 38.25 | 1,302,936 | +0.19(+0.50%) |
Dec 19, 2007 | 38.56 | 38.58 | 37.48 | 38.06 | 1,153,775 | -0.28(-0.73%) |
Dec 18, 2007 | 37.60 | 38.77 | 37.12 | 38.34 | 1,864,441 | +0.88(+2.36%) |
Dec 17, 2007 | 40.88 | 40.88 | 36.70 | 37.46 | 2,374,834 | -2.69(-6.70%) |
Dec 14, 2007 | 39.94 | 40.53 | 39.16 | 40.15 | 1,632,810 | +0.47(+1.17%) |
Dec 13, 2007 | 40.37 | 40.37 | 38.96 | 39.68 | 1,734,213 | -0.35(-0.88%) |
Dec 12, 2007 | 43.83 | 44.00 | 39.73 | 40.04 | 2,807,545 | -1.90(-4.52%) |
Dec 11, 2007 | 44.12 | 44.12 | 41.66 | 41.94 | 1,467,890 | -1.71(-3.92%) |
Dec 10, 2007 | 43.31 | 44.11 | 43.06 | 43.65 | 938,126 | +0.71(+1.65%) |
Dec 07, 2007 | 43.06 | 43.32 | 42.16 | 42.94 | 1,720,504 | +0.06(+0.15%) |
Dec 06, 2007 | 41.37 | 43.23 | 41.21 | 42.88 | 3,074,337 | +2.17(+5.33%) |
Dec 05, 2007 | 38.31 | 40.95 | 38.31 | 40.70 | 7,012,424 | +2.44(+6.36%) |
Dec 04, 2007 | 39.55 | 39.55 | 38.13 | 38.27 | 1,503,302 | -0.92(-2.36%) |