Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.80 | 32.87 | 30.79 | 31.09 | 13,575,135 | -2.02(-6.10%) |
Feb 28, 2008 | 32.84 | 33.39 | 32.76 | 33.11 | 8,726,405 | +0.12(+0.36%) |
Feb 27, 2008 | 33.86 | 34.43 | 32.36 | 32.99 | 29,708,004 | -6.11(-15.63%) |
Feb 26, 2008 | 39.49 | 39.68 | 38.84 | 39.10 | 6,711,883 | -0.20(-0.51%) |
Feb 25, 2008 | 38.88 | 39.60 | 38.81 | 39.30 | 4,238,639 | +0.70(+1.81%) |
Feb 22, 2008 | 39.26 | 39.78 | 38.19 | 38.60 | 5,846,400 | -0.35(-0.90%) |
Feb 21, 2008 | 38.64 | 39.21 | 38.39 | 38.95 | 5,996,176 | +0.56(+1.46%) |
Feb 20, 2008 | 38.00 | 38.64 | 37.59 | 38.39 | 4,660,147 | +0.49(+1.29%) |
Feb 19, 2008 | 39.04 | 39.36 | 37.84 | 37.90 | 3,613,983 | -0.25(-0.66%) |
Feb 18, 2008 | 38.51 | 38.77 | 37.99 | 38.15 | 3,596,827 | +0.00(+0.00%) |
Feb 15, 2008 | 38.51 | 38.73 | 37.99 | 38.15 | 3,596,827 | -0.55(-1.42%) |
Feb 14, 2008 | 38.67 | 39.22 | 38.39 | 38.70 | 3,972,219 | -0.04(-0.10%) |
Feb 13, 2008 | 38.70 | 39.05 | 38.20 | 38.74 | 5,180,393 | +0.26(+0.68%) |
Feb 12, 2008 | 39.67 | 40.39 | 38.29 | 38.48 | 4,478,338 | -0.77(-1.96%) |
Feb 11, 2008 | 38.97 | 39.64 | 38.63 | 39.25 | 3,040,913 | +0.31(+0.80%) |
Feb 08, 2008 | 38.47 | 39.13 | 38.27 | 38.94 | 2,771,939 | +0.37(+0.96%) |
Feb 07, 2008 | 38.33 | 39.02 | 37.46 | 38.57 | 5,277,713 | -0.15(-0.39%) |
Feb 06, 2008 | 40.21 | 40.23 | 38.53 | 38.72 | 2,952,122 | -1.13(-2.84%) |
Feb 05, 2008 | 40.59 | 40.75 | 39.74 | 39.85 | 2,718,195 | -1.37(-3.32%) |
Feb 04, 2008 | 42.02 | 42.08 | 40.96 | 41.22 | 2,377,236 | -0.74(-1.76%) |
Feb 01, 2008 | 41.84 | 42.60 | 40.66 | 41.96 | 2,867,276 | +0.81(+1.97%) |
Jan 31, 2008 | 40.39 | 41.57 | 39.85 | 41.15 | 2,957,622 | +0.18(+0.44%) |
Jan 30, 2008 | 40.45 | 42.17 | 40.23 | 40.97 | 2,144,145 | +0.19(+0.47%) |
Jan 29, 2008 | 41.27 | 41.40 | 40.32 | 40.78 | 1,877,365 | -0.36(-0.88%) |
Jan 28, 2008 | 41.31 | 41.41 | 40.44 | 41.14 | 1,904,118 | -0.16(-0.39%) |
Jan 25, 2008 | 42.77 | 43.01 | 41.15 | 41.30 | 2,579,740 | -1.14(-2.69%) |
Jan 24, 2008 | 40.59 | 42.60 | 40.54 | 42.44 | 3,696,390 | +1.69(+4.15%) |
Jan 23, 2008 | 39.45 | 40.85 | 38.65 | 40.75 | 4,305,133 | +0.64(+1.60%) |
Jan 22, 2008 | 39.41 | 40.85 | 39.24 | 40.11 | 4,080,468 | -1.13(-2.74%) |
Jan 21, 2008 | 41.81 | 42.58 | 40.47 | 41.24 | 4,750,646 | +0.00(+0.00%) |
Jan 18, 2008 | 41.81 | 42.58 | 40.47 | 41.24 | 4,750,646 | +0.35(+0.86%) |
Jan 17, 2008 | 42.50 | 42.50 | 40.12 | 40.89 | 5,944,946 | -1.60(-3.77%) |
Jan 16, 2008 | 41.20 | 43.78 | 40.56 | 42.49 | 6,220,228 | -0.16(-0.38%) |
Jan 15, 2008 | 43.83 | 44.35 | 42.63 | 42.65 | 2,716,106 | -1.67(-3.77%) |
Jan 14, 2008 | 43.60 | 44.72 | 42.53 | 44.32 | 2,665,132 | +1.14(+2.64%) |
Jan 11, 2008 | 44.11 | 44.39 | 43.12 | 43.18 | 2,802,363 | -1.48(-3.31%) |
Jan 10, 2008 | 44.09 | 45.11 | 43.45 | 44.66 | 2,998,308 | +0.27(+0.61%) |
Jan 09, 2008 | 44.84 | 45.69 | 44.00 | 44.39 | 3,452,836 | -0.43(-0.96%) |
Jan 08, 2008 | 47.00 | 47.10 | 44.81 | 44.82 | 3,891,106 | -1.90(-4.07%) |
Jan 07, 2008 | 45.88 | 47.05 | 45.60 | 46.72 | 2,879,828 | +1.02(+2.23%) |
Jan 04, 2008 | 47.70 | 47.70 | 45.54 | 45.70 | 2,674,750 | -2.14(-4.47%) |
Jan 03, 2008 | 48.29 | 48.83 | 47.62 | 47.84 | 2,327,380 | -0.40(-0.83%) |
Jan 02, 2008 | 49.64 | 49.71 | 48.04 | 48.24 | 2,400,959 | -1.52(-3.05%) |
Jan 01, 2008 | 50.10 | 50.29 | 49.70 | 49.76 | 1,476,274 | +0.00(+0.00%) |
Dec 31, 2007 | 50.10 | 50.29 | 49.70 | 49.76 | 1,462,082 | -0.50(-0.99%) |
Dec 28, 2007 | 49.75 | 50.61 | 49.75 | 50.26 | 1,107,890 | +0.41(+0.82%) |
Dec 27, 2007 | 51.10 | 51.15 | 49.62 | 49.85 | 1,524,756 | -1.19(-2.33%) |
Dec 26, 2007 | 50.85 | 51.10 | 50.42 | 51.04 | 827,030 | +0.02(+0.04%) |
Dec 24, 2007 | 50.70 | 51.22 | 50.65 | 51.02 | 498,260 | +0.03(+0.06%) |
Dec 21, 2007 | 50.90 | 51.12 | 50.34 | 50.99 | 3,174,163 | +0.49(+0.97%) |
Dec 20, 2007 | 50.00 | 50.57 | 49.67 | 50.50 | 1,851,650 | +0.82(+1.65%) |
Dec 19, 2007 | 49.63 | 50.02 | 49.20 | 49.68 | 1,791,594 | -0.10(-0.20%) |
Dec 18, 2007 | 48.52 | 50.03 | 48.41 | 49.78 | 2,616,402 | +1.23(+2.53%) |
Dec 17, 2007 | 49.58 | 49.59 | 48.45 | 48.55 | 1,863,188 | -1.01(-2.04%) |
Dec 14, 2007 | 49.84 | 50.56 | 49.54 | 49.56 | 2,365,297 | -0.77(-1.53%) |
Dec 13, 2007 | 49.40 | 50.47 | 49.21 | 50.33 | 2,125,751 | +0.83(+1.68%) |
Dec 12, 2007 | 49.97 | 50.13 | 49.00 | 49.50 | 2,452,860 | +0.40(+0.81%) |
Dec 11, 2007 | 49.33 | 50.18 | 49.00 | 49.10 | 2,791,041 | -0.58(-1.17%) |
Dec 10, 2007 | 48.64 | 49.95 | 48.51 | 49.68 | 1,852,438 | +1.48(+3.07%) |
Dec 07, 2007 | 48.00 | 48.37 | 47.44 | 48.20 | 1,587,202 | +0.11(+0.23%) |
Dec 06, 2007 | 48.91 | 48.91 | 47.40 | 48.09 | 3,183,245 | -0.63(-1.29%) |
Dec 05, 2007 | 47.98 | 49.21 | 47.85 | 48.72 | 2,277,312 | +1.13(+2.37%) |
Dec 04, 2007 | 46.84 | 47.95 | 46.84 | 47.59 | 1,410,803 | +0.06(+0.13%) |