Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.42 | 34.96 | 34.15 | 34.26 | 7,376,971 | -0.61(-1.75%) |
Feb 28, 2008 | 35.32 | 35.57 | 34.72 | 34.87 | 4,630,957 | -0.68(-1.92%) |
Feb 27, 2008 | 34.96 | 35.86 | 34.96 | 35.55 | 6,542,013 | +0.51(+1.45%) |
Feb 26, 2008 | 34.36 | 35.28 | 34.36 | 35.05 | 5,218,506 | +0.46(+1.33%) |
Feb 25, 2008 | 34.16 | 34.66 | 33.78 | 34.59 | 4,009,097 | +0.39(+1.13%) |
Feb 22, 2008 | 33.73 | 34.20 | 33.21 | 34.20 | 4,312,545 | +0.57(+1.69%) |
Feb 21, 2008 | 33.88 | 34.13 | 33.61 | 33.63 | 3,737,181 | -0.19(-0.57%) |
Feb 20, 2008 | 33.28 | 33.98 | 33.02 | 33.82 | 4,619,758 | +0.32(+0.96%) |
Feb 19, 2008 | 33.47 | 33.74 | 33.08 | 33.50 | 5,064,101 | +0.35(+1.06%) |
Feb 18, 2008 | 33.33 | 33.39 | 32.78 | 33.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.33 | 33.39 | 32.78 | 33.15 | 10,264,705 | -0.29(-0.86%) |
Feb 14, 2008 | 33.68 | 34.18 | 33.14 | 33.44 | 8,633,841 | -0.30(-0.89%) |
Feb 13, 2008 | 33.41 | 33.81 | 32.91 | 33.74 | 6,202,506 | +0.65(+1.95%) |
Feb 12, 2008 | 32.71 | 33.41 | 32.59 | 33.09 | 7,443,526 | +0.27(+0.83%) |
Feb 11, 2008 | 33.42 | 33.45 | 32.52 | 32.82 | 7,260,998 | -0.61(-1.83%) |
Feb 08, 2008 | 34.10 | 34.10 | 33.34 | 33.43 | 6,324,447 | -0.79(-2.31%) |
Feb 07, 2008 | 33.52 | 34.50 | 33.52 | 34.22 | 15,937,796 | +0.45(+1.34%) |
Feb 06, 2008 | 34.31 | 34.58 | 33.59 | 33.77 | 8,171,818 | -0.38(-1.11%) |
Feb 05, 2008 | 34.73 | 34.90 | 34.15 | 34.15 | 7,207,970 | -0.78(-2.24%) |
Feb 04, 2008 | 35.46 | 35.46 | 34.79 | 34.93 | 5,681,698 | -0.55(-1.54%) |
Feb 01, 2008 | 35.45 | 35.58 | 34.84 | 35.48 | 7,854,262 | +0.14(+0.41%) |
Jan 31, 2008 | 34.28 | 35.81 | 34.10 | 35.33 | 12,715,711 | +0.52(+1.51%) |
Jan 30, 2008 | 36.60 | 36.62 | 34.67 | 34.81 | 13,649,517 | -2.70(-7.20%) |
Jan 29, 2008 | 37.67 | 37.97 | 37.18 | 37.51 | 7,721,227 | -0.11(-0.31%) |
Jan 28, 2008 | 36.32 | 37.63 | 36.08 | 37.62 | 6,711,978 | +1.41(+3.88%) |
Jan 25, 2008 | 37.74 | 37.74 | 35.85 | 36.22 | 7,004,834 | -1.16(-3.11%) |
Jan 24, 2008 | 37.06 | 37.60 | 36.31 | 37.38 | 8,466,750 | +0.55(+1.50%) |
Jan 23, 2008 | 34.29 | 36.90 | 33.92 | 36.83 | 10,240,878 | +1.56(+4.44%) |
Jan 22, 2008 | 33.21 | 35.63 | 33.21 | 35.26 | 9,050,989 | +0.47(+1.36%) |
Jan 21, 2008 | 35.76 | 35.89 | 34.23 | 34.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.76 | 35.89 | 34.23 | 34.79 | 8,090,246 | -0.80(-2.26%) |
Jan 17, 2008 | 36.52 | 36.59 | 35.47 | 35.59 | 7,702,556 | -0.97(-2.65%) |
Jan 16, 2008 | 36.61 | 37.28 | 35.86 | 36.56 | 7,400,285 | -0.17(-0.47%) |
Jan 15, 2008 | 37.08 | 37.26 | 36.49 | 36.73 | 4,955,252 | -0.74(-1.97%) |
Jan 14, 2008 | 37.18 | 37.65 | 36.98 | 37.47 | 4,172,997 | +0.51(+1.38%) |
Jan 11, 2008 | 36.92 | 37.39 | 36.39 | 36.96 | 4,762,854 | -0.22(-0.60%) |
Jan 10, 2008 | 36.44 | 37.82 | 36.32 | 37.18 | 7,059,556 | +0.42(+1.15%) |
Jan 09, 2008 | 36.22 | 36.76 | 35.99 | 36.76 | 6,417,202 | +0.51(+1.41%) |
Jan 08, 2008 | 36.81 | 37.10 | 36.11 | 36.25 | 5,986,680 | -0.45(-1.21%) |
Jan 07, 2008 | 36.95 | 37.06 | 36.27 | 36.70 | 6,210,042 | +0.03(+0.08%) |
Jan 04, 2008 | 37.21 | 37.28 | 36.50 | 36.67 | 5,745,152 | +0.04(+0.10%) |
Jan 03, 2008 | 36.77 | 37.00 | 36.43 | 36.63 | 4,206,042 | -0.09(-0.23%) |
Jan 02, 2008 | 37.51 | 37.64 | 36.60 | 36.72 | 5,241,004 | -0.78(-2.07%) |
Jan 01, 2008 | 37.35 | 37.77 | 37.34 | 37.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.35 | 37.77 | 37.34 | 37.49 | 3,678,175 | +0.03(+0.08%) |
Dec 28, 2007 | 37.79 | 37.85 | 37.21 | 37.46 | 3,406,511 | +0.11(+0.31%) |
Dec 27, 2007 | 37.77 | 37.94 | 37.34 | 37.35 | 3,469,054 | -0.56(-1.48%) |
Dec 26, 2007 | 37.67 | 38.00 | 37.47 | 37.91 | 3,473,914 | -0.03(-0.08%) |
Dec 24, 2007 | 37.20 | 38.01 | 37.20 | 37.94 | 2,316,655 | +0.69(+1.85%) |
Dec 21, 2007 | 36.27 | 37.29 | 36.19 | 37.25 | 8,447,668 | +1.34(+3.72%) |
Dec 20, 2007 | 36.33 | 36.50 | 35.57 | 35.91 | 4,669,968 | -0.22(-0.62%) |
Dec 19, 2007 | 36.82 | 36.82 | 35.82 | 36.14 | 7,464,699 | -0.75(-2.02%) |
Dec 18, 2007 | 37.10 | 37.29 | 36.34 | 36.88 | 4,853,280 | -0.02(-0.06%) |
Dec 17, 2007 | 36.94 | 37.50 | 36.84 | 36.90 | 5,238,305 | -0.12(-0.33%) |
Dec 14, 2007 | 37.33 | 37.66 | 37.01 | 37.03 | 4,295,920 | -0.55(-1.45%) |
Dec 13, 2007 | 37.26 | 37.64 | 36.92 | 37.57 | 5,598,289 | +0.06(+0.15%) |
Dec 12, 2007 | 38.47 | 38.47 | 36.82 | 37.51 | 12,229,268 | -0.19(-0.49%) |
Dec 11, 2007 | 38.92 | 39.84 | 37.62 | 37.70 | 7,701,692 | -1.18(-3.05%) |
Dec 10, 2007 | 38.66 | 39.08 | 38.13 | 38.89 | 5,509,207 | +1.23(+3.26%) |
Dec 07, 2007 | 37.97 | 38.22 | 37.55 | 37.66 | 3,440,945 | -0.29(-0.78%) |
Dec 06, 2007 | 37.01 | 38.02 | 37.01 | 37.95 | 4,475,191 | +0.78(+2.09%) |
Dec 05, 2007 | 36.66 | 37.27 | 36.63 | 37.18 | 5,271,212 | +0.78(+2.15%) |
Dec 04, 2007 | 36.53 | 36.97 | 36.29 | 36.39 | 5,879,229 | -0.43(-1.17%) |