Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.17 | 33.23 | 31.95 | 32.03 | 5,205,052 | -1.68(-4.98%) |
Feb 28, 2008 | 34.48 | 34.48 | 33.59 | 33.71 | 637,835 | -1.16(-3.34%) |
Feb 27, 2008 | 34.16 | 35.11 | 34.16 | 34.87 | 1,291,358 | +0.31(+0.91%) |
Feb 26, 2008 | 34.18 | 35.05 | 34.02 | 34.56 | 977,494 | +0.07(+0.19%) |
Feb 25, 2008 | 33.80 | 34.63 | 33.41 | 34.49 | 3,220,593 | +0.55(+1.63%) |
Feb 22, 2008 | 33.52 | 33.94 | 32.84 | 33.94 | 1,241,232 | +0.42(+1.26%) |
Feb 21, 2008 | 34.15 | 34.34 | 33.46 | 33.52 | 1,439,481 | -0.46(-1.36%) |
Feb 20, 2008 | 32.81 | 34.13 | 32.52 | 33.98 | 6,932,242 | +0.99(+3.00%) |
Feb 19, 2008 | 34.21 | 34.36 | 32.95 | 32.99 | 5,267,171 | -0.96(-2.82%) |
Feb 18, 2008 | 33.68 | 33.95 | 33.27 | 33.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.68 | 33.95 | 33.27 | 33.95 | 5,613,309 | +0.08(+0.23%) |
Feb 14, 2008 | 34.38 | 34.50 | 33.79 | 33.87 | 4,794,675 | -0.41(-1.21%) |
Feb 13, 2008 | 34.39 | 34.48 | 33.63 | 34.28 | 2,201,945 | +0.29(+0.86%) |
Feb 12, 2008 | 34.48 | 34.74 | 33.63 | 33.99 | 1,530,066 | -0.04(-0.11%) |
Feb 11, 2008 | 34.18 | 34.43 | 33.66 | 34.03 | 1,588,666 | -0.07(-0.20%) |
Feb 08, 2008 | 34.51 | 34.56 | 33.74 | 34.10 | 2,065,396 | -0.44(-1.29%) |
Feb 07, 2008 | 33.83 | 35.12 | 33.71 | 34.54 | 2,436,565 | +0.91(+2.70%) |
Feb 06, 2008 | 35.03 | 35.14 | 33.59 | 33.64 | 2,318,433 | -1.24(-3.57%) |
Feb 05, 2008 | 36.18 | 36.44 | 34.88 | 34.88 | 5,595,414 | -2.19(-5.91%) |
Feb 04, 2008 | 37.72 | 37.72 | 36.90 | 37.07 | 1,462,011 | -0.50(-1.33%) |
Feb 01, 2008 | 37.28 | 37.73 | 36.81 | 37.57 | 1,555,128 | +0.38(+1.03%) |
Jan 31, 2008 | 35.64 | 37.51 | 35.54 | 37.19 | 3,398,720 | +0.81(+2.23%) |
Jan 30, 2008 | 36.55 | 37.83 | 36.24 | 36.38 | 3,864,016 | -0.25(-0.69%) |
Jan 29, 2008 | 36.78 | 36.80 | 35.97 | 36.63 | 1,469,530 | +0.21(+0.57%) |
Jan 28, 2008 | 35.82 | 36.43 | 35.14 | 36.42 | 1,990,204 | +1.06(+2.99%) |
Jan 25, 2008 | 36.68 | 37.00 | 35.23 | 35.36 | 3,444,234 | -0.98(-2.70%) |
Jan 24, 2008 | 36.29 | 36.73 | 35.95 | 36.35 | 2,473,831 | +0.33(+0.91%) |
Jan 23, 2008 | 33.41 | 36.05 | 33.20 | 36.02 | 3,172,098 | +1.83(+5.36%) |
Jan 22, 2008 | 31.24 | 34.77 | 31.24 | 34.18 | 3,054,442 | +0.81(+2.43%) |
Jan 21, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 2,915,646 | +0.17(+0.51%) |
Jan 17, 2008 | 35.33 | 35.44 | 33.09 | 33.20 | 3,666,238 | -2.11(-5.97%) |
Jan 16, 2008 | 34.87 | 35.95 | 34.58 | 35.31 | 2,255,599 | +0.20(+0.57%) |
Jan 15, 2008 | 36.12 | 36.20 | 35.09 | 35.11 | 1,883,719 | -1.57(-4.28%) |
Jan 14, 2008 | 36.41 | 36.74 | 36.23 | 36.68 | 1,257,139 | +0.52(+1.44%) |
Jan 11, 2008 | 35.79 | 36.81 | 35.60 | 36.16 | 2,411,258 | +0.11(+0.30%) |
Jan 10, 2008 | 34.27 | 36.59 | 34.27 | 36.05 | 3,989,254 | +1.07(+3.07%) |
Jan 09, 2008 | 34.42 | 35.01 | 33.53 | 34.98 | 2,187,558 | +0.42(+1.22%) |
Jan 08, 2008 | 36.12 | 36.36 | 34.51 | 34.56 | 2,444,377 | -1.31(-3.65%) |
Jan 07, 2008 | 36.45 | 36.51 | 35.31 | 35.87 | 1,891,483 | -0.41(-1.12%) |
Jan 04, 2008 | 37.15 | 37.17 | 36.06 | 36.28 | 1,717,988 | -1.44(-3.82%) |
Jan 03, 2008 | 38.28 | 38.33 | 37.61 | 37.72 | 924,699 | -0.44(-1.16%) |
Jan 02, 2008 | 39.28 | 39.28 | 38.01 | 38.16 | 1,028,376 | -1.04(-2.66%) |
Jan 01, 2008 | 38.85 | 39.51 | 38.55 | 39.20 | 361,841 | +0.00(+0.00%) |
Dec 31, 2007 | 38.85 | 39.51 | 38.55 | 39.20 | 361,841 | +0.28(+0.71%) |
Dec 28, 2007 | 39.40 | 39.40 | 38.70 | 38.93 | 276,522 | -0.05(-0.14%) |
Dec 27, 2007 | 39.63 | 39.82 | 38.92 | 38.98 | 1,007,183 | -1.01(-2.53%) |
Dec 26, 2007 | 39.48 | 40.05 | 39.38 | 39.99 | 630,429 | +0.15(+0.38%) |
Dec 24, 2007 | 39.79 | 40.07 | 39.57 | 39.84 | 156,595 | +0.28(+0.70%) |
Dec 21, 2007 | 39.08 | 39.60 | 39.02 | 39.56 | 1,009,783 | +0.97(+2.50%) |
Dec 20, 2007 | 38.62 | 38.62 | 37.80 | 38.60 | 1,330,021 | +0.34(+0.90%) |
Dec 19, 2007 | 38.05 | 38.58 | 37.77 | 38.25 | 744,456 | +0.43(+1.13%) |
Dec 18, 2007 | 38.45 | 38.48 | 37.21 | 37.82 | 1,738,056 | -0.33(-0.85%) |
Dec 17, 2007 | 38.58 | 38.88 | 38.13 | 38.15 | 992,688 | -0.56(-1.44%) |
Dec 14, 2007 | 38.44 | 39.46 | 38.44 | 38.71 | 740,307 | -0.10(-0.26%) |
Dec 13, 2007 | 38.51 | 38.84 | 37.78 | 38.81 | 1,349,204 | +0.03(+0.08%) |
Dec 12, 2007 | 39.85 | 39.85 | 38.09 | 38.77 | 2,846,915 | +0.33(+0.86%) |
Dec 11, 2007 | 40.45 | 40.67 | 38.41 | 38.45 | 1,995,293 | -1.91(-4.73%) |
Dec 10, 2007 | 39.66 | 40.53 | 39.66 | 40.35 | 2,257,331 | +0.85(+2.15%) |
Dec 07, 2007 | 39.59 | 39.92 | 39.29 | 39.50 | 1,042,908 | +0.10(+0.25%) |
Dec 06, 2007 | 38.13 | 39.48 | 38.08 | 39.40 | 1,176,427 | +1.09(+2.84%) |
Dec 05, 2007 | 38.28 | 38.53 | 37.86 | 38.32 | 1,212,052 | +0.67(+1.79%) |
Dec 04, 2007 | 37.91 | 38.05 | 37.64 | 37.64 | 2,192,604 | -0.87(-2.25%) |