Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.14 | 33.19 | 31.94 | 32.07 | 7,186,546 | -1.21(-3.65%) |
Feb 28, 2008 | 33.26 | 33.61 | 33.15 | 33.28 | 6,578,066 | -0.28(-0.83%) |
Feb 27, 2008 | 33.48 | 33.98 | 33.20 | 33.56 | 7,020,886 | -0.05(-0.15%) |
Feb 26, 2008 | 32.73 | 33.76 | 32.54 | 33.61 | 8,229,530 | +0.78(+2.38%) |
Feb 25, 2008 | 32.68 | 32.92 | 32.34 | 32.83 | 8,341,733 | +0.23(+0.69%) |
Feb 22, 2008 | 32.74 | 32.83 | 31.91 | 32.60 | 6,648,622 | +0.06(+0.19%) |
Feb 21, 2008 | 33.19 | 33.36 | 32.44 | 32.54 | 5,113,882 | -0.60(-1.82%) |
Feb 20, 2008 | 32.83 | 33.19 | 32.47 | 33.14 | 6,091,351 | +0.09(+0.29%) |
Feb 19, 2008 | 33.32 | 33.41 | 32.90 | 33.05 | 5,866,094 | +0.16(+0.50%) |
Feb 18, 2008 | 33.00 | 33.03 | 32.41 | 32.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.00 | 33.03 | 32.41 | 32.88 | 6,056,064 | -0.13(-0.38%) |
Feb 14, 2008 | 33.40 | 33.51 | 32.98 | 33.01 | 8,700,213 | -0.36(-1.07%) |
Feb 13, 2008 | 32.69 | 33.39 | 32.49 | 33.37 | 6,811,732 | +0.97(+2.99%) |
Feb 12, 2008 | 32.46 | 32.92 | 32.16 | 32.40 | 6,536,021 | +0.08(+0.23%) |
Feb 11, 2008 | 31.91 | 32.47 | 31.55 | 32.32 | 5,821,922 | +0.33(+1.04%) |
Feb 08, 2008 | 31.49 | 32.13 | 31.37 | 31.99 | 6,587,992 | +0.40(+1.25%) |
Feb 07, 2008 | 31.29 | 31.80 | 30.90 | 31.59 | 6,813,695 | +0.20(+0.62%) |
Feb 06, 2008 | 32.06 | 32.20 | 31.37 | 31.40 | 7,712,673 | -0.50(-1.56%) |
Feb 05, 2008 | 33.59 | 33.59 | 31.90 | 31.90 | 7,422,633 | -1.45(-4.34%) |
Feb 04, 2008 | 33.03 | 33.53 | 32.88 | 33.34 | 6,521,815 | +0.48(+1.47%) |
Feb 01, 2008 | 31.94 | 32.91 | 31.70 | 32.86 | 6,632,291 | +0.91(+2.84%) |
Jan 31, 2008 | 31.66 | 32.20 | 31.17 | 31.95 | 10,579,321 | -0.23(-0.72%) |
Jan 30, 2008 | 32.40 | 32.80 | 32.05 | 32.19 | 7,094,983 | -0.39(-1.20%) |
Jan 29, 2008 | 32.70 | 32.81 | 32.27 | 32.58 | 4,729,664 | +0.10(+0.30%) |
Jan 28, 2008 | 32.53 | 32.66 | 31.88 | 32.48 | 5,220,978 | +0.06(+0.18%) |
Jan 25, 2008 | 32.44 | 33.00 | 32.23 | 32.42 | 7,261,885 | +0.18(+0.57%) |
Jan 24, 2008 | 31.97 | 32.52 | 31.64 | 32.24 | 8,469,966 | +0.44(+1.39%) |
Jan 23, 2008 | 30.72 | 31.90 | 29.62 | 31.80 | 12,218,109 | +0.21(+0.66%) |
Jan 22, 2008 | 28.32 | 31.95 | 28.23 | 31.59 | 14,622,296 | +0.64(+2.05%) |
Jan 21, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 10,191,766 | +0.82(+2.74%) |
Jan 17, 2008 | 30.96 | 31.46 | 30.06 | 30.13 | 10,100,684 | -0.76(-2.45%) |
Jan 16, 2008 | 31.24 | 31.56 | 30.79 | 30.88 | 9,552,078 | -0.54(-1.72%) |
Jan 15, 2008 | 32.12 | 32.36 | 31.35 | 31.42 | 8,738,236 | -1.03(-3.18%) |
Jan 14, 2008 | 32.66 | 32.87 | 32.36 | 32.46 | 7,652,296 | +0.12(+0.37%) |
Jan 11, 2008 | 32.95 | 33.16 | 32.14 | 32.34 | 8,327,271 | -0.98(-2.93%) |
Jan 10, 2008 | 33.10 | 33.60 | 32.66 | 33.31 | 8,102,645 | -0.09(-0.28%) |
Jan 09, 2008 | 33.48 | 33.98 | 32.58 | 33.41 | 8,266,572 | -0.08(-0.23%) |
Jan 08, 2008 | 34.04 | 34.22 | 33.42 | 33.48 | 7,164,844 | -0.34(-1.00%) |
Jan 07, 2008 | 34.02 | 34.24 | 33.37 | 33.82 | 7,786,980 | -0.06(-0.19%) |
Jan 04, 2008 | 34.90 | 34.90 | 33.82 | 33.88 | 5,347,845 | -1.25(-3.55%) |
Jan 03, 2008 | 34.87 | 35.63 | 34.83 | 35.13 | 4,604,798 | +0.42(+1.20%) |
Jan 02, 2008 | 35.65 | 35.86 | 34.56 | 34.71 | 4,807,427 | -0.94(-2.63%) |
Jan 01, 2008 | 35.84 | 36.17 | 35.58 | 35.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.84 | 36.17 | 35.58 | 35.65 | 2,883,281 | -0.23(-0.65%) |
Dec 28, 2007 | 35.94 | 36.41 | 35.59 | 35.89 | 3,016,762 | +0.07(+0.19%) |
Dec 27, 2007 | 36.67 | 36.82 | 35.78 | 35.82 | 3,734,065 | -0.61(-1.68%) |
Dec 26, 2007 | 35.69 | 36.53 | 35.69 | 36.43 | 5,445,979 | +0.28(+0.77%) |
Dec 24, 2007 | 35.38 | 36.17 | 35.20 | 36.15 | 2,057,014 | +1.02(+2.90%) |
Dec 21, 2007 | 35.31 | 35.78 | 35.05 | 35.13 | 8,286,986 | +0.27(+0.78%) |
Dec 20, 2007 | 34.92 | 35.11 | 34.31 | 34.86 | 4,614,652 | +0.13(+0.36%) |
Dec 19, 2007 | 34.79 | 35.13 | 34.44 | 34.73 | 4,636,076 | -0.12(-0.34%) |
Dec 18, 2007 | 34.60 | 35.02 | 34.09 | 34.85 | 4,968,815 | +0.57(+1.67%) |
Dec 17, 2007 | 35.24 | 35.37 | 34.22 | 34.28 | 5,332,849 | -1.09(-3.08%) |
Dec 14, 2007 | 35.92 | 35.95 | 35.36 | 35.37 | 5,067,335 | -0.47(-1.32%) |
Dec 13, 2007 | 35.19 | 35.90 | 34.83 | 35.84 | 5,437,498 | +0.48(+1.35%) |
Dec 12, 2007 | 36.26 | 36.47 | 34.93 | 35.36 | 7,945,570 | -0.03(-0.09%) |
Dec 11, 2007 | 36.66 | 36.81 | 35.36 | 35.39 | 5,644,386 | -1.28(-3.50%) |
Dec 10, 2007 | 35.87 | 37.04 | 35.87 | 36.68 | 5,064,722 | -0.02(-0.05%) |
Dec 07, 2007 | 36.65 | 36.96 | 36.33 | 36.70 | 3,484,836 | +0.19(+0.52%) |
Dec 06, 2007 | 36.26 | 36.55 | 36.16 | 36.51 | 4,381,591 | +0.24(+0.66%) |
Dec 05, 2007 | 36.86 | 37.00 | 35.95 | 36.27 | 5,387,466 | -0.18(-0.50%) |
Dec 04, 2007 | 35.85 | 37.16 | 35.60 | 36.45 | 6,189,467 | +0.31(+0.87%) |