Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.03 | 34.09 | 32.78 | 32.86 | 5,073,257 | -1.72(-4.98%) |
Feb 28, 2008 | 35.37 | 35.37 | 34.46 | 34.59 | 621,684 | -1.20(-3.34%) |
Feb 27, 2008 | 35.05 | 36.02 | 35.05 | 35.78 | 1,258,660 | +0.32(+0.91%) |
Feb 26, 2008 | 35.07 | 35.96 | 34.90 | 35.46 | 952,743 | +0.07(+0.19%) |
Feb 25, 2008 | 34.68 | 35.53 | 34.28 | 35.39 | 3,139,046 | +0.57(+1.63%) |
Feb 22, 2008 | 34.39 | 34.82 | 33.70 | 34.82 | 1,209,803 | +0.43(+1.26%) |
Feb 21, 2008 | 35.04 | 35.23 | 34.33 | 34.39 | 1,403,032 | -0.47(-1.36%) |
Feb 20, 2008 | 33.66 | 35.02 | 33.37 | 34.86 | 6,756,713 | +1.01(+3.00%) |
Feb 19, 2008 | 35.10 | 35.25 | 33.81 | 33.85 | 5,133,803 | -0.98(-2.82%) |
Feb 18, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 5,471,177 | +0.08(+0.23%) |
Feb 14, 2008 | 35.27 | 35.39 | 34.67 | 34.75 | 4,673,271 | -0.42(-1.21%) |
Feb 13, 2008 | 35.29 | 35.38 | 34.50 | 35.18 | 2,146,191 | +0.30(+0.86%) |
Feb 12, 2008 | 35.38 | 35.65 | 34.51 | 34.88 | 1,491,324 | -0.04(-0.11%) |
Feb 11, 2008 | 35.06 | 35.32 | 34.53 | 34.92 | 1,548,440 | -0.07(-0.20%) |
Feb 08, 2008 | 35.40 | 35.46 | 34.62 | 34.99 | 2,013,099 | -0.46(-1.29%) |
Feb 07, 2008 | 34.71 | 36.03 | 34.59 | 35.44 | 2,374,870 | +0.93(+2.70%) |
Feb 06, 2008 | 35.94 | 36.06 | 34.46 | 34.51 | 2,259,729 | -1.28(-3.57%) |
Feb 05, 2008 | 37.12 | 37.38 | 35.79 | 35.79 | 5,453,735 | -2.25(-5.91%) |
Feb 04, 2008 | 38.70 | 38.70 | 37.86 | 38.04 | 1,424,992 | -0.51(-1.33%) |
Feb 01, 2008 | 38.25 | 38.71 | 37.77 | 38.55 | 1,515,751 | +0.39(+1.03%) |
Jan 31, 2008 | 36.57 | 38.49 | 36.46 | 38.15 | 3,312,662 | +0.83(+2.23%) |
Jan 30, 2008 | 37.50 | 38.82 | 37.18 | 37.32 | 3,766,177 | -0.26(-0.69%) |
Jan 29, 2008 | 37.74 | 37.75 | 36.90 | 37.58 | 1,432,321 | +0.21(+0.57%) |
Jan 28, 2008 | 36.75 | 37.38 | 36.06 | 37.37 | 1,939,811 | +1.09(+2.99%) |
Jan 25, 2008 | 37.63 | 37.96 | 36.15 | 36.28 | 3,357,024 | -1.01(-2.70%) |
Jan 24, 2008 | 37.23 | 37.68 | 36.89 | 37.29 | 2,411,192 | +0.34(+0.91%) |
Jan 23, 2008 | 34.28 | 36.99 | 34.06 | 36.95 | 3,091,779 | +1.88(+5.36%) |
Jan 22, 2008 | 32.05 | 35.68 | 32.05 | 35.07 | 2,977,102 | +0.83(+2.43%) |
Jan 21, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 2,841,820 | +0.17(+0.51%) |
Jan 17, 2008 | 36.24 | 36.36 | 33.95 | 34.07 | 3,573,407 | -2.16(-5.97%) |
Jan 16, 2008 | 35.77 | 36.88 | 35.48 | 36.23 | 2,198,486 | +0.20(+0.57%) |
Jan 15, 2008 | 37.06 | 37.14 | 36.00 | 36.02 | 1,836,022 | -1.61(-4.28%) |
Jan 14, 2008 | 37.36 | 37.70 | 37.17 | 37.64 | 1,225,308 | +0.53(+1.44%) |
Jan 11, 2008 | 36.72 | 37.77 | 36.53 | 37.10 | 2,350,204 | +0.11(+0.30%) |
Jan 10, 2008 | 35.16 | 37.54 | 35.16 | 36.99 | 3,888,243 | +1.10(+3.07%) |
Jan 09, 2008 | 35.32 | 35.92 | 34.40 | 35.89 | 2,132,168 | +0.43(+1.22%) |
Jan 08, 2008 | 37.05 | 37.31 | 35.40 | 35.46 | 2,382,484 | -1.34(-3.65%) |
Jan 07, 2008 | 37.40 | 37.46 | 36.23 | 36.80 | 1,843,590 | -0.42(-1.12%) |
Jan 04, 2008 | 38.12 | 38.13 | 37.00 | 37.22 | 1,674,488 | -1.48(-3.82%) |
Jan 03, 2008 | 39.27 | 39.33 | 38.59 | 38.70 | 901,285 | -0.46(-1.16%) |
Jan 02, 2008 | 40.30 | 40.30 | 39.00 | 39.15 | 1,002,337 | -1.07(-2.66%) |
Jan 01, 2008 | 39.86 | 40.54 | 39.55 | 40.22 | 352,679 | +0.00(+0.00%) |
Dec 31, 2007 | 39.86 | 40.54 | 39.55 | 40.22 | 352,679 | +0.28(+0.71%) |
Dec 28, 2007 | 40.42 | 40.42 | 39.70 | 39.94 | 269,520 | -0.05(-0.14%) |
Dec 27, 2007 | 40.66 | 40.86 | 39.93 | 39.99 | 981,681 | -1.04(-2.53%) |
Dec 26, 2007 | 40.51 | 41.09 | 40.40 | 41.03 | 614,466 | +0.16(+0.38%) |
Dec 24, 2007 | 40.83 | 41.11 | 40.60 | 40.88 | 152,630 | +0.28(+0.70%) |
Dec 21, 2007 | 40.10 | 40.63 | 40.03 | 40.59 | 984,214 | +0.99(+2.50%) |
Dec 20, 2007 | 39.62 | 39.62 | 38.78 | 39.60 | 1,296,345 | +0.35(+0.90%) |
Dec 19, 2007 | 39.04 | 39.59 | 38.75 | 39.25 | 725,605 | +0.44(+1.13%) |
Dec 18, 2007 | 39.45 | 39.48 | 38.18 | 38.81 | 1,694,047 | -0.33(-0.85%) |
Dec 17, 2007 | 39.58 | 39.89 | 39.12 | 39.14 | 967,552 | -0.57(-1.44%) |
Dec 14, 2007 | 39.44 | 40.49 | 39.44 | 39.71 | 721,562 | -0.10(-0.26%) |
Dec 13, 2007 | 39.51 | 39.85 | 38.76 | 39.81 | 1,315,042 | +0.03(+0.08%) |
Dec 12, 2007 | 40.88 | 40.88 | 39.07 | 39.78 | 2,774,829 | +0.34(+0.86%) |
Dec 11, 2007 | 41.50 | 41.72 | 39.41 | 39.44 | 1,944,771 | -1.96(-4.73%) |
Dec 10, 2007 | 40.69 | 41.58 | 40.69 | 41.40 | 2,200,174 | +0.87(+2.15%) |
Dec 07, 2007 | 40.62 | 40.95 | 40.31 | 40.53 | 1,016,501 | +0.10(+0.25%) |
Dec 06, 2007 | 39.12 | 40.51 | 39.07 | 40.43 | 1,146,639 | +1.12(+2.84%) |
Dec 05, 2007 | 39.28 | 39.53 | 38.85 | 39.31 | 1,181,363 | +0.69(+1.79%) |
Dec 04, 2007 | 38.89 | 39.04 | 38.62 | 38.62 | 2,137,086 | -0.89(-2.25%) |