Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.80 | 32.88 | 32.25 | 32.30 | 1,879,258 | -0.78(-2.36%) |
Feb 28, 2008 | 33.17 | 33.31 | 32.95 | 33.08 | 338,580 | -0.13(-0.41%) |
Feb 27, 2008 | 32.63 | 33.31 | 32.63 | 33.22 | 1,811,456 | +0.32(+0.96%) |
Feb 26, 2008 | 32.27 | 33.03 | 32.26 | 32.90 | 447,653 | +0.74(+2.29%) |
Feb 25, 2008 | 31.62 | 32.17 | 31.44 | 32.17 | 661,407 | +0.39(+1.22%) |
Feb 22, 2008 | 31.76 | 31.83 | 31.24 | 31.78 | 554,418 | +0.29(+0.91%) |
Feb 21, 2008 | 31.83 | 31.94 | 31.47 | 31.49 | 401,271 | -0.14(-0.43%) |
Feb 20, 2008 | 31.08 | 31.74 | 31.08 | 31.63 | 567,573 | -0.04(-0.12%) |
Feb 19, 2008 | 31.96 | 32.07 | 31.58 | 31.67 | 520,494 | +0.24(+0.77%) |
Feb 18, 2008 | 31.28 | 31.46 | 30.98 | 31.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.28 | 31.46 | 30.98 | 31.42 | 798,522 | -0.06(-0.18%) |
Feb 14, 2008 | 31.73 | 32.00 | 31.48 | 31.48 | 427,239 | -0.16(-0.52%) |
Feb 13, 2008 | 31.59 | 31.76 | 31.20 | 31.64 | 571,299 | +0.43(+1.37%) |
Feb 12, 2008 | 30.95 | 31.51 | 30.89 | 31.22 | 301,035 | +0.78(+2.55%) |
Feb 11, 2008 | 30.47 | 30.54 | 30.06 | 30.44 | 521,189 | +0.01(+0.04%) |
Feb 08, 2008 | 30.25 | 30.71 | 30.23 | 30.43 | 497,045 | -0.13(-0.44%) |
Feb 07, 2008 | 30.37 | 30.80 | 30.31 | 30.56 | 824,219 | -0.08(-0.26%) |
Feb 06, 2008 | 31.09 | 31.16 | 30.57 | 30.64 | 1,203,616 | +0.49(+1.62%) |
Feb 05, 2008 | 31.10 | 31.15 | 30.12 | 30.15 | 1,165,858 | -2.40(-7.38%) |
Feb 04, 2008 | 32.73 | 32.77 | 32.45 | 32.56 | 898,886 | -0.17(-0.53%) |
Feb 01, 2008 | 32.48 | 32.80 | 32.25 | 32.73 | 776,372 | +0.52(+1.61%) |
Jan 31, 2008 | 31.41 | 32.44 | 31.26 | 32.21 | 1,563,709 | +0.08(+0.26%) |
Jan 30, 2008 | 32.29 | 32.76 | 31.77 | 32.13 | 585,160 | +0.10(+0.30%) |
Jan 29, 2008 | 31.97 | 32.14 | 31.71 | 32.03 | 1,310,880 | +0.29(+0.92%) |
Jan 28, 2008 | 31.37 | 31.82 | 31.14 | 31.74 | 348,288 | +0.51(+1.62%) |
Jan 25, 2008 | 32.36 | 32.46 | 31.18 | 31.23 | 309,017 | -0.62(-1.96%) |
Jan 24, 2008 | 31.18 | 31.89 | 31.01 | 31.86 | 1,073,770 | +1.29(+4.22%) |
Jan 23, 2008 | 29.30 | 30.80 | 28.93 | 30.57 | 1,810,692 | -0.55(-1.77%) |
Jan 22, 2008 | 29.75 | 31.22 | 29.73 | 31.12 | 2,154,780 | -1.38(-4.26%) |
Jan 21, 2008 | 33.15 | 33.42 | 32.29 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.15 | 33.42 | 32.29 | 32.50 | 936,994 | +0.08(+0.24%) |
Jan 17, 2008 | 33.24 | 33.41 | 32.35 | 32.43 | 669,021 | -0.53(-1.62%) |
Jan 16, 2008 | 33.56 | 33.96 | 32.82 | 32.96 | 1,134,386 | -0.71(-2.12%) |
Jan 15, 2008 | 34.38 | 34.55 | 33.65 | 33.68 | 827,062 | -1.35(-3.86%) |
Jan 14, 2008 | 35.18 | 35.27 | 34.88 | 35.03 | 1,098,662 | +0.34(+0.99%) |
Jan 11, 2008 | 34.87 | 35.01 | 34.56 | 34.68 | 232,836 | -0.60(-1.71%) |
Jan 10, 2008 | 34.79 | 35.38 | 34.74 | 35.28 | 1,019,085 | +0.28(+0.80%) |
Jan 09, 2008 | 34.53 | 35.02 | 34.51 | 35.00 | 599,212 | +0.38(+1.11%) |
Jan 08, 2008 | 35.24 | 35.49 | 34.42 | 34.62 | 336,834 | -0.50(-1.41%) |
Jan 07, 2008 | 34.98 | 35.21 | 34.88 | 35.12 | 830,808 | +0.38(+1.09%) |
Jan 04, 2008 | 35.21 | 35.30 | 34.74 | 34.74 | 414,326 | -0.88(-2.48%) |
Jan 03, 2008 | 35.63 | 35.77 | 35.53 | 35.62 | 572,188 | -0.21(-0.58%) |
Jan 02, 2008 | 36.05 | 36.18 | 35.79 | 35.83 | 417,729 | +0.01(+0.03%) |
Jan 01, 2008 | 36.24 | 36.24 | 35.74 | 35.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.24 | 36.24 | 35.74 | 35.82 | 603,815 | -0.47(-1.29%) |
Dec 28, 2007 | 36.30 | 36.42 | 36.22 | 36.29 | 254,893 | +0.30(+0.83%) |
Dec 27, 2007 | 36.09 | 36.30 | 35.95 | 35.99 | 229,586 | -0.23(-0.62%) |
Dec 26, 2007 | 36.05 | 36.33 | 36.05 | 36.21 | 351,487 | +0.07(+0.19%) |
Dec 24, 2007 | 36.52 | 36.52 | 35.73 | 36.15 | 255,707 | +0.24(+0.67%) |
Dec 21, 2007 | 35.71 | 35.90 | 35.66 | 35.90 | 193,513 | +0.44(+1.24%) |
Dec 20, 2007 | 35.47 | 35.63 | 35.23 | 35.46 | 231,718 | -0.66(-1.82%) |
Dec 19, 2007 | 36.35 | 36.52 | 35.90 | 36.12 | 352,718 | -0.42(-1.16%) |
Dec 18, 2007 | 36.72 | 36.80 | 36.00 | 36.55 | 421,855 | +0.32(+0.87%) |
Dec 17, 2007 | 36.53 | 36.60 | 36.09 | 36.23 | 633,050 | -0.58(-1.57%) |
Dec 14, 2007 | 37.12 | 37.27 | 36.77 | 36.81 | 366,769 | -0.94(-2.48%) |
Dec 13, 2007 | 38.00 | 38.03 | 37.04 | 37.74 | 428,075 | -0.69(-1.79%) |
Dec 12, 2007 | 38.66 | 38.79 | 38.17 | 38.43 | 266,192 | +0.46(+1.20%) |
Dec 11, 2007 | 38.63 | 38.94 | 37.83 | 37.97 | 444,245 | -0.68(-1.75%) |
Dec 10, 2007 | 38.53 | 38.70 | 38.47 | 38.65 | 201,332 | +0.32(+0.82%) |
Dec 07, 2007 | 38.40 | 38.50 | 38.28 | 38.33 | 820,788 | -0.10(-0.25%) |
Dec 06, 2007 | 37.95 | 38.44 | 37.95 | 38.43 | 1,833,313 | +0.06(+0.15%) |
Dec 05, 2007 | 38.41 | 38.50 | 38.21 | 38.37 | 1,540,644 | -0.02(-0.04%) |
Dec 04, 2007 | 37.59 | 38.50 | 37.59 | 38.39 | 314,952 | +0.27(+0.71%) |