Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.61 | 35.16 | 34.34 | 34.45 | 7,335,834 | -0.61(-1.75%) |
Feb 28, 2008 | 35.52 | 35.77 | 34.91 | 35.07 | 4,605,133 | -0.69(-1.92%) |
Feb 27, 2008 | 35.16 | 36.06 | 35.16 | 35.75 | 6,505,532 | +0.51(+1.45%) |
Feb 26, 2008 | 34.55 | 35.48 | 34.55 | 35.24 | 5,189,405 | +0.46(+1.33%) |
Feb 25, 2008 | 34.35 | 34.86 | 33.97 | 34.78 | 3,986,741 | +0.39(+1.13%) |
Feb 22, 2008 | 33.92 | 34.39 | 33.39 | 34.39 | 4,288,496 | +0.57(+1.69%) |
Feb 21, 2008 | 34.07 | 34.33 | 33.80 | 33.82 | 3,716,341 | -0.19(-0.57%) |
Feb 20, 2008 | 33.47 | 34.17 | 33.21 | 34.01 | 4,593,996 | +0.32(+0.96%) |
Feb 19, 2008 | 33.65 | 33.93 | 33.26 | 33.69 | 5,035,861 | +0.35(+1.06%) |
Feb 18, 2008 | 33.52 | 33.57 | 32.96 | 33.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.52 | 33.57 | 32.96 | 33.34 | 10,207,465 | -0.29(-0.86%) |
Feb 14, 2008 | 33.87 | 34.37 | 33.33 | 33.62 | 8,585,696 | -0.30(-0.89%) |
Feb 13, 2008 | 33.60 | 34.00 | 33.10 | 33.93 | 6,167,918 | +0.65(+1.95%) |
Feb 12, 2008 | 32.90 | 33.60 | 32.77 | 33.28 | 7,402,017 | +0.27(+0.83%) |
Feb 11, 2008 | 33.61 | 33.64 | 32.70 | 33.00 | 7,220,507 | -0.61(-1.83%) |
Feb 08, 2008 | 34.30 | 34.30 | 33.52 | 33.62 | 6,289,179 | -0.79(-2.31%) |
Feb 07, 2008 | 33.70 | 34.69 | 33.70 | 34.41 | 15,848,920 | +0.45(+1.34%) |
Feb 06, 2008 | 34.51 | 34.77 | 33.78 | 33.96 | 8,126,248 | -0.38(-1.11%) |
Feb 05, 2008 | 34.92 | 35.10 | 34.34 | 34.34 | 7,167,775 | -0.79(-2.24%) |
Feb 04, 2008 | 35.66 | 35.66 | 34.98 | 35.13 | 5,650,015 | -0.55(-1.54%) |
Feb 01, 2008 | 35.65 | 35.78 | 35.04 | 35.67 | 7,810,464 | +0.14(+0.41%) |
Jan 31, 2008 | 34.47 | 36.01 | 34.29 | 35.53 | 12,644,802 | +0.53(+1.51%) |
Jan 30, 2008 | 36.80 | 36.83 | 34.87 | 35.00 | 13,573,402 | -2.71(-7.20%) |
Jan 29, 2008 | 37.88 | 38.19 | 37.39 | 37.72 | 7,678,170 | -0.12(-0.31%) |
Jan 28, 2008 | 36.53 | 37.84 | 36.28 | 37.83 | 6,674,549 | +1.41(+3.89%) |
Jan 25, 2008 | 37.96 | 37.96 | 36.05 | 36.42 | 6,965,773 | -1.17(-3.11%) |
Jan 24, 2008 | 37.26 | 37.81 | 36.51 | 37.59 | 8,419,536 | +0.56(+1.50%) |
Jan 23, 2008 | 34.48 | 37.10 | 34.11 | 37.03 | 10,183,771 | +1.57(+4.44%) |
Jan 22, 2008 | 33.39 | 35.83 | 33.39 | 35.46 | 9,000,517 | +0.48(+1.36%) |
Jan 21, 2008 | 35.96 | 36.09 | 34.43 | 34.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.96 | 36.09 | 34.43 | 34.98 | 8,045,131 | -0.81(-2.26%) |
Jan 17, 2008 | 36.72 | 36.79 | 35.67 | 35.79 | 7,659,603 | -0.97(-2.65%) |
Jan 16, 2008 | 36.82 | 37.49 | 36.06 | 36.76 | 7,359,018 | -0.17(-0.47%) |
Jan 15, 2008 | 37.28 | 37.47 | 36.69 | 36.94 | 4,927,619 | -0.74(-1.97%) |
Jan 14, 2008 | 37.39 | 37.86 | 37.18 | 37.68 | 4,149,726 | +0.51(+1.38%) |
Jan 11, 2008 | 37.13 | 37.60 | 36.60 | 37.17 | 4,736,295 | -0.22(-0.60%) |
Jan 10, 2008 | 36.64 | 38.04 | 36.52 | 37.39 | 7,020,189 | +0.43(+1.15%) |
Jan 09, 2008 | 36.43 | 36.97 | 36.19 | 36.97 | 6,381,417 | +0.51(+1.41%) |
Jan 08, 2008 | 37.02 | 37.31 | 36.32 | 36.45 | 5,953,295 | -0.45(-1.21%) |
Jan 07, 2008 | 37.16 | 37.26 | 36.48 | 36.90 | 6,175,412 | +0.03(+0.08%) |
Jan 04, 2008 | 37.42 | 37.49 | 36.71 | 36.87 | 5,713,114 | +0.04(+0.10%) |
Jan 03, 2008 | 36.97 | 37.21 | 36.63 | 36.84 | 4,182,587 | -0.09(-0.23%) |
Jan 02, 2008 | 37.72 | 37.85 | 36.81 | 36.92 | 5,211,778 | -0.78(-2.07%) |
Jan 01, 2008 | 37.56 | 37.98 | 37.54 | 37.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.56 | 37.98 | 37.54 | 37.70 | 3,657,664 | +0.03(+0.08%) |
Dec 28, 2007 | 38.00 | 38.06 | 37.42 | 37.67 | 3,387,515 | +0.12(+0.31%) |
Dec 27, 2007 | 37.98 | 38.15 | 37.54 | 37.56 | 3,449,709 | -0.56(-1.48%) |
Dec 26, 2007 | 37.88 | 38.22 | 37.68 | 38.12 | 3,454,542 | -0.03(-0.08%) |
Dec 24, 2007 | 37.41 | 38.22 | 37.41 | 38.15 | 2,303,736 | +0.69(+1.85%) |
Dec 21, 2007 | 36.47 | 37.50 | 36.39 | 37.46 | 8,400,560 | +1.34(+3.72%) |
Dec 20, 2007 | 36.53 | 36.71 | 35.77 | 36.12 | 4,643,926 | -0.22(-0.62%) |
Dec 19, 2007 | 37.02 | 37.02 | 36.02 | 36.34 | 7,423,072 | -0.75(-2.02%) |
Dec 18, 2007 | 37.31 | 37.50 | 36.54 | 37.09 | 4,826,216 | -0.02(-0.06%) |
Dec 17, 2007 | 37.15 | 37.71 | 37.05 | 37.11 | 5,209,094 | -0.12(-0.33%) |
Dec 14, 2007 | 37.54 | 37.88 | 37.21 | 37.23 | 4,271,964 | -0.55(-1.45%) |
Dec 13, 2007 | 37.47 | 37.85 | 37.13 | 37.78 | 5,567,070 | +0.06(+0.15%) |
Dec 12, 2007 | 38.69 | 38.69 | 37.02 | 37.73 | 12,161,073 | -0.19(-0.50%) |
Dec 11, 2007 | 39.14 | 40.06 | 37.83 | 37.91 | 7,658,744 | -1.19(-3.05%) |
Dec 10, 2007 | 38.88 | 39.30 | 38.35 | 39.10 | 5,478,486 | +1.23(+3.26%) |
Dec 07, 2007 | 38.19 | 38.43 | 37.76 | 37.87 | 3,421,757 | -0.30(-0.78%) |
Dec 06, 2007 | 37.22 | 38.23 | 37.22 | 38.17 | 4,450,236 | +0.78(+2.09%) |
Dec 05, 2007 | 36.87 | 37.48 | 36.84 | 37.39 | 5,241,818 | +0.79(+2.15%) |
Dec 04, 2007 | 36.74 | 37.18 | 36.50 | 36.60 | 5,846,444 | -0.43(-1.17%) |