Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.95 | 38.20 | 37.84 | 37.92 | 3,853,942 | -0.34(-0.88%) |
Feb 28, 2008 | 38.31 | 38.59 | 38.09 | 38.26 | 3,783,199 | -0.26(-0.68%) |
Feb 27, 2008 | 38.26 | 38.73 | 38.22 | 38.52 | 4,032,841 | +0.15(+0.39%) |
Feb 26, 2008 | 37.85 | 38.48 | 37.75 | 38.37 | 3,671,458 | +0.26(+0.69%) |
Feb 25, 2008 | 37.85 | 38.22 | 37.85 | 38.11 | 4,122,716 | +0.27(+0.71%) |
Feb 22, 2008 | 37.35 | 37.90 | 37.31 | 37.84 | 5,681,617 | +0.52(+1.40%) |
Feb 21, 2008 | 37.35 | 37.64 | 37.18 | 37.32 | 5,973,791 | -0.07(-0.19%) |
Feb 20, 2008 | 36.99 | 37.40 | 36.96 | 37.39 | 5,377,478 | +0.15(+0.39%) |
Feb 19, 2008 | 37.84 | 37.84 | 37.17 | 37.24 | 4,385,424 | -0.24(-0.65%) |
Feb 18, 2008 | 37.26 | 37.49 | 37.06 | 37.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.26 | 37.49 | 37.06 | 37.49 | 5,441,203 | +0.16(+0.44%) |
Feb 14, 2008 | 37.93 | 37.98 | 37.20 | 37.33 | 6,863,404 | -0.67(-1.78%) |
Feb 13, 2008 | 38.42 | 38.62 | 37.83 | 38.00 | 7,332,956 | -0.17(-0.46%) |
Feb 12, 2008 | 37.81 | 38.29 | 37.63 | 38.17 | 7,911,339 | +0.52(+1.39%) |
Feb 11, 2008 | 37.59 | 37.74 | 37.37 | 37.65 | 5,642,918 | +0.08(+0.22%) |
Feb 08, 2008 | 37.73 | 37.87 | 37.41 | 37.57 | 3,862,908 | -0.29(-0.75%) |
Feb 07, 2008 | 37.94 | 38.19 | 37.59 | 37.85 | 4,589,177 | -0.14(-0.37%) |
Feb 06, 2008 | 38.26 | 38.35 | 37.77 | 37.99 | 4,019,454 | -0.08(-0.21%) |
Feb 05, 2008 | 37.83 | 38.37 | 37.83 | 38.08 | 4,459,102 | -0.35(-0.91%) |
Feb 04, 2008 | 38.93 | 38.93 | 38.29 | 38.42 | 3,295,753 | -0.58(-1.49%) |
Feb 01, 2008 | 38.11 | 39.05 | 38.11 | 39.01 | 5,849,252 | +0.82(+2.15%) |
Jan 31, 2008 | 37.08 | 38.33 | 37.08 | 38.19 | 5,214,702 | +0.65(+1.72%) |
Jan 30, 2008 | 37.84 | 38.16 | 37.41 | 37.54 | 4,496,812 | -0.54(-1.41%) |
Jan 29, 2008 | 37.40 | 38.31 | 37.30 | 38.08 | 6,458,733 | +0.84(+2.27%) |
Jan 28, 2008 | 37.41 | 37.70 | 36.94 | 37.23 | 6,221,617 | -0.05(-0.14%) |
Jan 25, 2008 | 37.77 | 37.77 | 36.89 | 37.28 | 6,239,254 | -0.20(-0.54%) |
Jan 24, 2008 | 37.24 | 37.91 | 36.35 | 37.49 | 6,133,533 | -0.01(-0.02%) |
Jan 23, 2008 | 36.63 | 37.75 | 36.63 | 37.49 | 8,006,166 | -0.06(-0.15%) |
Jan 22, 2008 | 36.56 | 38.00 | 36.17 | 37.55 | 10,415,810 | -0.30(-0.80%) |
Jan 21, 2008 | 38.46 | 38.55 | 37.74 | 37.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.46 | 38.55 | 37.74 | 37.85 | 6,429,124 | -0.46(-1.20%) |
Jan 17, 2008 | 38.98 | 38.98 | 38.26 | 38.31 | 4,779,318 | -0.46(-1.19%) |
Jan 16, 2008 | 39.00 | 39.25 | 38.72 | 38.77 | 5,820,660 | -0.33(-0.83%) |
Jan 15, 2008 | 38.88 | 39.38 | 38.76 | 39.10 | 4,236,857 | -0.19(-0.47%) |
Jan 14, 2008 | 39.12 | 39.40 | 38.87 | 39.29 | 3,685,106 | +0.44(+1.12%) |
Jan 11, 2008 | 39.51 | 39.75 | 38.66 | 38.85 | 6,615,485 | -0.95(-2.38%) |
Jan 10, 2008 | 40.15 | 40.37 | 39.79 | 39.80 | 5,967,296 | -0.64(-1.58%) |
Jan 09, 2008 | 39.87 | 40.44 | 39.77 | 40.44 | 6,516,159 | +0.70(+1.76%) |
Jan 08, 2008 | 40.29 | 40.44 | 39.62 | 39.74 | 4,989,706 | -0.69(-1.71%) |
Jan 07, 2008 | 40.30 | 40.55 | 40.11 | 40.43 | 4,547,511 | +0.30(+0.75%) |
Jan 04, 2008 | 40.18 | 40.37 | 39.94 | 40.13 | 5,439,345 | -0.12(-0.30%) |
Jan 03, 2008 | 39.96 | 40.47 | 39.96 | 40.25 | 4,269,884 | +0.21(+0.52%) |
Jan 02, 2008 | 40.19 | 40.43 | 39.89 | 40.04 | 3,521,948 | -0.30(-0.75%) |
Jan 01, 2008 | 40.53 | 40.91 | 40.34 | 40.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.53 | 40.91 | 40.34 | 40.34 | 2,392,572 | -0.35(-0.86%) |
Dec 28, 2007 | 40.69 | 40.93 | 40.55 | 40.69 | 2,532,410 | +0.26(+0.63%) |
Dec 27, 2007 | 40.55 | 40.73 | 40.34 | 40.44 | 2,632,637 | -0.34(-0.84%) |
Dec 26, 2007 | 40.71 | 40.82 | 40.44 | 40.78 | 2,898,487 | +0.15(+0.37%) |
Dec 24, 2007 | 40.52 | 40.71 | 40.30 | 40.63 | 1,346,068 | +0.31(+0.78%) |
Dec 21, 2007 | 40.29 | 40.87 | 40.22 | 40.32 | 7,727,073 | -0.09(-0.22%) |
Dec 20, 2007 | 39.89 | 40.49 | 39.82 | 40.40 | 4,404,285 | +0.77(+1.94%) |
Dec 19, 2007 | 39.75 | 40.11 | 39.48 | 39.64 | 3,332,132 | +0.03(+0.09%) |
Dec 18, 2007 | 39.67 | 40.03 | 39.38 | 39.60 | 5,201,580 | -0.06(-0.16%) |
Dec 17, 2007 | 39.54 | 39.99 | 39.45 | 39.66 | 3,966,689 | +0.03(+0.09%) |
Dec 14, 2007 | 39.93 | 40.21 | 39.63 | 39.63 | 3,678,693 | -0.65(-1.60%) |
Dec 13, 2007 | 40.27 | 40.58 | 39.90 | 40.28 | 3,632,241 | -0.21(-0.52%) |
Dec 12, 2007 | 40.76 | 40.76 | 40.09 | 40.48 | 5,075,688 | +0.54(+1.34%) |
Dec 11, 2007 | 40.56 | 40.76 | 39.89 | 39.95 | 4,973,496 | -0.61(-1.51%) |
Dec 10, 2007 | 40.37 | 40.66 | 40.32 | 40.56 | 2,853,465 | +0.22(+0.55%) |
Dec 07, 2007 | 40.44 | 40.70 | 40.24 | 40.34 | 5,287,015 | -0.03(-0.07%) |
Dec 06, 2007 | 40.51 | 40.73 | 40.01 | 40.37 | 4,126,461 | -0.16(-0.39%) |
Dec 05, 2007 | 39.85 | 40.63 | 39.77 | 40.53 | 6,028,608 | +0.70(+1.75%) |
Dec 04, 2007 | 40.29 | 40.50 | 39.80 | 39.83 | 4,633,069 | -0.66(-1.64%) |