Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.15 | 33.19 | 31.94 | 32.07 | 7,185,823 | -1.21(-3.65%) |
Feb 28, 2008 | 33.26 | 33.62 | 33.16 | 33.28 | 6,577,404 | -0.28(-0.83%) |
Feb 27, 2008 | 33.48 | 33.98 | 33.20 | 33.56 | 7,020,180 | -0.05(-0.15%) |
Feb 26, 2008 | 32.73 | 33.77 | 32.55 | 33.61 | 8,228,703 | +0.78(+2.38%) |
Feb 25, 2008 | 32.69 | 32.92 | 32.35 | 32.83 | 8,340,894 | +0.23(+0.70%) |
Feb 22, 2008 | 32.74 | 32.83 | 31.92 | 32.60 | 6,647,953 | +0.06(+0.19%) |
Feb 21, 2008 | 33.20 | 33.36 | 32.44 | 32.54 | 5,113,367 | -0.60(-1.82%) |
Feb 20, 2008 | 32.83 | 33.20 | 32.48 | 33.15 | 6,090,739 | +0.09(+0.29%) |
Feb 19, 2008 | 33.33 | 33.42 | 32.90 | 33.05 | 5,865,503 | +0.16(+0.50%) |
Feb 18, 2008 | 33.00 | 33.03 | 32.41 | 32.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.00 | 33.03 | 32.41 | 32.89 | 6,055,455 | -0.13(-0.38%) |
Feb 14, 2008 | 33.40 | 33.51 | 32.98 | 33.01 | 8,699,338 | -0.36(-1.07%) |
Feb 13, 2008 | 32.69 | 33.39 | 32.50 | 33.37 | 6,811,047 | +0.97(+2.99%) |
Feb 12, 2008 | 32.46 | 32.92 | 32.16 | 32.40 | 6,535,364 | +0.08(+0.23%) |
Feb 11, 2008 | 31.92 | 32.47 | 31.55 | 32.33 | 5,821,337 | +0.33(+1.04%) |
Feb 08, 2008 | 31.49 | 32.14 | 31.38 | 31.99 | 6,587,330 | +0.40(+1.25%) |
Feb 07, 2008 | 31.29 | 31.80 | 30.90 | 31.60 | 6,813,010 | +0.20(+0.62%) |
Feb 06, 2008 | 32.06 | 32.20 | 31.38 | 31.40 | 7,711,897 | -0.50(-1.56%) |
Feb 05, 2008 | 33.60 | 33.60 | 31.90 | 31.90 | 7,421,886 | -1.45(-4.34%) |
Feb 04, 2008 | 33.04 | 33.53 | 32.88 | 33.35 | 6,521,159 | +0.48(+1.47%) |
Feb 01, 2008 | 31.94 | 32.91 | 31.70 | 32.86 | 6,631,624 | +0.91(+2.84%) |
Jan 31, 2008 | 31.66 | 32.20 | 31.17 | 31.96 | 10,578,257 | -0.23(-0.72%) |
Jan 30, 2008 | 32.40 | 32.80 | 32.06 | 32.19 | 7,094,269 | -0.39(-1.20%) |
Jan 29, 2008 | 32.70 | 32.81 | 32.27 | 32.58 | 4,729,188 | +0.10(+0.30%) |
Jan 28, 2008 | 32.53 | 32.67 | 31.88 | 32.48 | 5,220,453 | +0.06(+0.18%) |
Jan 25, 2008 | 32.44 | 33.01 | 32.23 | 32.42 | 7,261,155 | +0.18(+0.57%) |
Jan 24, 2008 | 31.97 | 32.52 | 31.64 | 32.24 | 8,469,114 | +0.44(+1.39%) |
Jan 23, 2008 | 30.72 | 31.91 | 29.63 | 31.80 | 12,216,880 | +0.21(+0.66%) |
Jan 22, 2008 | 28.32 | 31.95 | 28.24 | 31.59 | 14,620,825 | +0.64(+2.05%) |
Jan 21, 2008 | 30.31 | 31.51 | 30.16 | 30.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.31 | 31.51 | 30.16 | 30.96 | 10,190,741 | +0.82(+2.74%) |
Jan 17, 2008 | 30.97 | 31.46 | 30.07 | 30.13 | 10,099,668 | -0.76(-2.45%) |
Jan 16, 2008 | 31.24 | 31.56 | 30.79 | 30.89 | 9,551,117 | -0.54(-1.72%) |
Jan 15, 2008 | 32.12 | 32.36 | 31.36 | 31.43 | 8,737,357 | -1.03(-3.18%) |
Jan 14, 2008 | 32.67 | 32.87 | 32.36 | 32.46 | 7,651,526 | +0.12(+0.37%) |
Jan 11, 2008 | 32.95 | 33.16 | 32.14 | 32.34 | 8,326,434 | -0.98(-2.93%) |
Jan 10, 2008 | 33.10 | 33.60 | 32.67 | 33.31 | 8,101,830 | -0.09(-0.28%) |
Jan 09, 2008 | 33.48 | 33.98 | 32.59 | 33.41 | 8,265,741 | -0.08(-0.23%) |
Jan 08, 2008 | 34.04 | 34.23 | 33.42 | 33.48 | 7,164,123 | -0.34(-1.00%) |
Jan 07, 2008 | 34.03 | 34.25 | 33.38 | 33.82 | 7,786,197 | -0.06(-0.19%) |
Jan 04, 2008 | 34.91 | 34.91 | 33.82 | 33.89 | 5,347,307 | -1.25(-3.55%) |
Jan 03, 2008 | 34.88 | 35.64 | 34.84 | 35.13 | 4,604,335 | +0.42(+1.20%) |
Jan 02, 2008 | 35.66 | 35.87 | 34.56 | 34.72 | 4,806,943 | -0.94(-2.63%) |
Jan 01, 2008 | 35.84 | 36.18 | 35.59 | 35.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.84 | 36.18 | 35.59 | 35.66 | 2,882,991 | -0.23(-0.65%) |
Dec 28, 2007 | 35.95 | 36.41 | 35.59 | 35.89 | 3,016,458 | +0.07(+0.19%) |
Dec 27, 2007 | 36.68 | 36.83 | 35.78 | 35.82 | 3,733,689 | -0.61(-1.68%) |
Dec 26, 2007 | 35.69 | 36.54 | 35.69 | 36.43 | 5,445,431 | +0.28(+0.77%) |
Dec 24, 2007 | 35.38 | 36.18 | 35.20 | 36.15 | 2,056,807 | +1.02(+2.90%) |
Dec 21, 2007 | 35.31 | 35.79 | 35.06 | 35.13 | 8,286,152 | +0.27(+0.78%) |
Dec 20, 2007 | 34.92 | 35.11 | 34.32 | 34.86 | 4,614,187 | +0.13(+0.36%) |
Dec 19, 2007 | 34.79 | 35.13 | 34.45 | 34.74 | 4,635,610 | -0.12(-0.34%) |
Dec 18, 2007 | 34.60 | 35.03 | 34.09 | 34.86 | 4,968,315 | +0.57(+1.67%) |
Dec 17, 2007 | 35.24 | 35.37 | 34.23 | 34.28 | 5,332,313 | -1.09(-3.08%) |
Dec 14, 2007 | 35.92 | 35.95 | 35.36 | 35.37 | 5,066,825 | -0.47(-1.32%) |
Dec 13, 2007 | 35.20 | 35.91 | 34.84 | 35.84 | 5,436,951 | +0.48(+1.35%) |
Dec 12, 2007 | 36.27 | 36.47 | 34.93 | 35.37 | 7,944,770 | -0.03(-0.09%) |
Dec 11, 2007 | 36.66 | 36.81 | 35.36 | 35.40 | 5,643,818 | -1.28(-3.50%) |
Dec 10, 2007 | 35.88 | 37.05 | 35.88 | 36.68 | 5,064,212 | -0.02(-0.05%) |
Dec 07, 2007 | 36.65 | 36.97 | 36.33 | 36.70 | 3,484,486 | +0.19(+0.52%) |
Dec 06, 2007 | 36.26 | 36.56 | 36.16 | 36.51 | 4,381,150 | +0.24(+0.66%) |
Dec 05, 2007 | 36.86 | 37.00 | 35.95 | 36.27 | 5,386,924 | -0.18(-0.50%) |
Dec 04, 2007 | 35.85 | 37.16 | 35.61 | 36.46 | 6,188,845 | +0.31(+0.87%) |