Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.72 | 34.77 | 33.46 | 33.59 | 6,859,906 | -1.27(-3.65%) |
Feb 28, 2008 | 34.84 | 35.21 | 34.73 | 34.86 | 6,279,082 | -0.29(-0.82%) |
Feb 27, 2008 | 35.08 | 35.60 | 34.78 | 35.15 | 6,701,775 | -0.05(-0.15%) |
Feb 26, 2008 | 34.28 | 35.37 | 34.09 | 35.21 | 7,855,484 | +0.82(+2.38%) |
Feb 25, 2008 | 34.24 | 34.49 | 33.88 | 34.39 | 7,962,588 | +0.24(+0.69%) |
Feb 22, 2008 | 34.30 | 34.39 | 33.43 | 34.15 | 6,346,431 | +0.07(+0.19%) |
Feb 21, 2008 | 34.77 | 34.94 | 33.98 | 34.09 | 4,881,447 | -0.63(-1.82%) |
Feb 20, 2008 | 34.39 | 34.77 | 34.02 | 34.72 | 5,814,489 | +0.10(+0.29%) |
Feb 19, 2008 | 34.91 | 35.00 | 34.46 | 34.62 | 5,599,470 | +0.17(+0.50%) |
Feb 18, 2008 | 34.57 | 34.60 | 33.95 | 34.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.57 | 34.60 | 33.95 | 34.45 | 5,780,806 | -0.13(-0.38%) |
Feb 14, 2008 | 34.99 | 35.10 | 34.55 | 34.58 | 8,304,774 | -0.38(-1.08%) |
Feb 13, 2008 | 34.25 | 34.98 | 34.04 | 34.96 | 6,502,128 | +1.02(+2.99%) |
Feb 12, 2008 | 34.00 | 34.49 | 33.69 | 33.94 | 6,238,948 | +0.08(+0.23%) |
Feb 11, 2008 | 33.43 | 34.01 | 33.05 | 33.86 | 5,557,306 | +0.35(+1.04%) |
Feb 08, 2008 | 32.99 | 33.67 | 32.87 | 33.51 | 6,288,557 | +0.42(+1.25%) |
Feb 07, 2008 | 32.78 | 33.31 | 32.37 | 33.10 | 6,504,001 | +0.20(+0.62%) |
Feb 06, 2008 | 33.59 | 33.73 | 32.87 | 32.89 | 7,362,119 | -0.52(-1.56%) |
Feb 05, 2008 | 35.19 | 35.19 | 33.41 | 33.41 | 7,085,262 | -1.52(-4.34%) |
Feb 04, 2008 | 34.61 | 35.12 | 34.44 | 34.93 | 6,225,388 | +0.51(+1.47%) |
Feb 01, 2008 | 33.46 | 34.48 | 33.21 | 34.42 | 6,330,842 | +0.95(+2.84%) |
Jan 31, 2008 | 33.16 | 33.73 | 32.65 | 33.47 | 10,098,473 | -0.24(-0.72%) |
Jan 30, 2008 | 33.94 | 34.36 | 33.58 | 33.72 | 6,772,504 | -0.41(-1.20%) |
Jan 29, 2008 | 34.25 | 34.37 | 33.80 | 34.13 | 4,514,693 | +0.10(+0.30%) |
Jan 28, 2008 | 34.08 | 34.22 | 33.39 | 34.02 | 4,983,676 | +0.06(+0.18%) |
Jan 25, 2008 | 33.98 | 34.57 | 33.76 | 33.96 | 6,931,821 | +0.19(+0.57%) |
Jan 24, 2008 | 33.49 | 34.07 | 33.14 | 33.77 | 8,084,991 | +0.46(+1.39%) |
Jan 23, 2008 | 32.18 | 33.42 | 31.04 | 33.31 | 11,662,776 | +0.22(+0.66%) |
Jan 22, 2008 | 29.66 | 33.47 | 29.58 | 33.09 | 13,957,688 | +0.67(+2.05%) |
Jan 21, 2008 | 31.75 | 33.01 | 31.60 | 32.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.75 | 33.01 | 31.60 | 32.43 | 9,728,533 | +0.86(+2.74%) |
Jan 17, 2008 | 32.44 | 32.96 | 31.50 | 31.56 | 9,641,591 | -0.79(-2.45%) |
Jan 16, 2008 | 32.72 | 33.06 | 32.25 | 32.35 | 9,117,920 | -0.57(-1.72%) |
Jan 15, 2008 | 33.65 | 33.90 | 32.85 | 32.92 | 8,341,068 | -1.08(-3.18%) |
Jan 14, 2008 | 34.22 | 34.44 | 33.90 | 34.00 | 7,304,486 | +0.13(+0.37%) |
Jan 11, 2008 | 34.52 | 34.74 | 33.67 | 33.88 | 7,948,783 | -1.02(-2.93%) |
Jan 10, 2008 | 34.67 | 35.20 | 34.22 | 34.90 | 7,734,366 | -0.10(-0.28%) |
Jan 09, 2008 | 35.08 | 35.60 | 34.13 | 35.00 | 7,890,843 | -0.08(-0.23%) |
Jan 08, 2008 | 35.66 | 35.85 | 35.01 | 35.08 | 6,839,190 | -0.36(-1.00%) |
Jan 07, 2008 | 35.64 | 35.87 | 34.96 | 35.43 | 7,433,049 | -0.07(-0.19%) |
Jan 04, 2008 | 36.57 | 36.57 | 35.43 | 35.50 | 5,104,777 | -1.31(-3.55%) |
Jan 03, 2008 | 36.53 | 37.33 | 36.49 | 36.80 | 4,395,502 | +0.44(+1.20%) |
Jan 02, 2008 | 37.35 | 37.57 | 36.20 | 36.37 | 4,588,921 | -0.98(-2.63%) |
Jan 01, 2008 | 37.55 | 37.90 | 37.28 | 37.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.55 | 37.90 | 37.28 | 37.35 | 2,752,231 | -0.24(-0.65%) |
Dec 28, 2007 | 37.65 | 38.14 | 37.28 | 37.59 | 2,879,645 | +0.07(+0.19%) |
Dec 27, 2007 | 38.42 | 38.58 | 37.48 | 37.52 | 3,564,345 | -0.64(-1.68%) |
Dec 26, 2007 | 37.39 | 38.27 | 37.39 | 38.16 | 5,198,450 | +0.29(+0.77%) |
Dec 24, 2007 | 37.06 | 37.90 | 36.88 | 37.87 | 1,963,519 | +1.07(+2.90%) |
Dec 21, 2007 | 36.99 | 37.49 | 36.72 | 36.80 | 7,910,329 | +0.28(+0.78%) |
Dec 20, 2007 | 36.58 | 36.78 | 35.95 | 36.52 | 4,404,908 | +0.13(+0.36%) |
Dec 19, 2007 | 36.45 | 36.80 | 36.08 | 36.39 | 4,425,359 | -0.13(-0.34%) |
Dec 18, 2007 | 36.24 | 36.69 | 35.71 | 36.51 | 4,742,974 | +0.60(+1.67%) |
Dec 17, 2007 | 36.91 | 37.05 | 35.85 | 35.91 | 5,090,462 | -1.14(-3.08%) |
Dec 14, 2007 | 37.63 | 37.66 | 37.04 | 37.05 | 4,837,016 | -0.49(-1.32%) |
Dec 13, 2007 | 36.87 | 37.61 | 36.49 | 37.55 | 5,190,355 | +0.50(+1.35%) |
Dec 12, 2007 | 37.99 | 38.21 | 36.59 | 37.05 | 7,584,430 | -0.03(-0.09%) |
Dec 11, 2007 | 38.40 | 38.56 | 37.04 | 37.08 | 5,387,839 | -1.34(-3.50%) |
Dec 10, 2007 | 37.58 | 38.81 | 37.58 | 38.42 | 4,834,522 | -0.02(-0.05%) |
Dec 07, 2007 | 38.39 | 38.72 | 38.06 | 38.44 | 3,326,445 | +0.20(+0.52%) |
Dec 06, 2007 | 37.98 | 38.29 | 37.88 | 38.25 | 4,182,440 | +0.25(+0.66%) |
Dec 05, 2007 | 38.62 | 38.76 | 37.66 | 38.00 | 5,142,597 | -0.19(-0.50%) |
Dec 04, 2007 | 37.55 | 38.93 | 37.30 | 38.19 | 5,908,146 | +0.33(+0.87%) |