Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.47 | 38.49 | 37.46 | 38.04 | 2,482,140 | -1.12(-2.86%) |
Feb 28, 2008 | 39.30 | 39.61 | 38.25 | 39.16 | 1,360,671 | -0.51(-1.29%) |
Feb 27, 2008 | 37.50 | 39.90 | 37.01 | 39.67 | 3,550,156 | +1.56(+4.09%) |
Feb 26, 2008 | 38.34 | 39.43 | 38.01 | 38.11 | 2,164,004 | +0.01(+0.03%) |
Feb 25, 2008 | 36.79 | 38.39 | 36.69 | 38.10 | 1,254,818 | +1.39(+3.79%) |
Feb 22, 2008 | 37.05 | 37.27 | 35.53 | 36.71 | 1,455,424 | -0.31(-0.84%) |
Feb 21, 2008 | 37.73 | 38.13 | 35.63 | 37.02 | 2,524,512 | -0.40(-1.07%) |
Feb 20, 2008 | 39.91 | 40.10 | 36.79 | 37.42 | 4,270,066 | -2.70(-6.73%) |
Feb 19, 2008 | 40.31 | 40.98 | 39.90 | 40.12 | 1,200,930 | +0.10(+0.25%) |
Feb 18, 2008 | 40.15 | 40.81 | 39.65 | 40.02 | 1,315,000 | +0.00(+0.00%) |
Feb 15, 2008 | 40.15 | 40.81 | 39.65 | 40.02 | 1,315,000 | -0.37(-0.92%) |
Feb 14, 2008 | 40.53 | 41.00 | 40.08 | 40.39 | 1,672,663 | +0.19(+0.47%) |
Feb 13, 2008 | 39.94 | 40.77 | 39.31 | 40.20 | 2,633,019 | +0.73(+1.85%) |
Feb 12, 2008 | 37.53 | 40.75 | 37.49 | 39.47 | 4,875,129 | +2.80(+7.64%) |
Feb 11, 2008 | 36.76 | 37.11 | 36.07 | 36.67 | 1,573,449 | +0.07(+0.19%) |
Feb 08, 2008 | 36.74 | 37.14 | 35.91 | 36.60 | 807,449 | -0.16(-0.44%) |
Feb 07, 2008 | 36.48 | 36.94 | 35.77 | 36.76 | 1,177,356 | +0.12(+0.33%) |
Feb 06, 2008 | 37.26 | 37.96 | 36.54 | 36.64 | 1,056,880 | -0.53(-1.43%) |
Feb 05, 2008 | 38.12 | 38.13 | 37.00 | 37.17 | 1,265,774 | -1.51(-3.90%) |
Feb 04, 2008 | 37.97 | 39.09 | 37.88 | 38.68 | 1,362,767 | +0.82(+2.17%) |
Feb 01, 2008 | 37.13 | 38.88 | 37.13 | 37.86 | 1,411,769 | +0.80(+2.16%) |
Jan 31, 2008 | 36.44 | 37.34 | 35.40 | 37.06 | 2,221,163 | +1.01(+2.80%) |
Jan 30, 2008 | 36.38 | 37.05 | 35.70 | 36.05 | 2,408,515 | -0.52(-1.42%) |
Jan 29, 2008 | 36.67 | 36.96 | 36.20 | 36.57 | 2,295,014 | +0.06(+0.16%) |
Jan 28, 2008 | 35.06 | 36.60 | 34.89 | 36.51 | 2,135,753 | +1.28(+3.63%) |
Jan 25, 2008 | 36.50 | 37.46 | 34.93 | 35.23 | 2,908,484 | -0.89(-2.46%) |
Jan 24, 2008 | 36.81 | 38.75 | 35.76 | 36.12 | 3,666,789 | -0.87(-2.35%) |
Jan 23, 2008 | 36.04 | 37.46 | 33.98 | 36.99 | 4,065,806 | +0.47(+1.29%) |
Jan 22, 2008 | 35.19 | 37.04 | 31.40 | 36.52 | 2,650,369 | -1.29(-3.41%) |
Jan 21, 2008 | 37.80 | 38.59 | 37.15 | 37.81 | 1,896,619 | +0.00(+0.00%) |
Jan 18, 2008 | 37.80 | 38.59 | 37.15 | 37.81 | 1,896,619 | -0.49(-1.28%) |
Jan 17, 2008 | 37.87 | 39.32 | 37.83 | 38.30 | 1,480,095 | +0.27(+0.71%) |
Jan 16, 2008 | 37.28 | 38.74 | 37.20 | 38.03 | 1,576,355 | -0.01(-0.03%) |
Jan 15, 2008 | 38.45 | 39.03 | 37.34 | 38.04 | 2,300,338 | -0.87(-2.24%) |
Jan 14, 2008 | 39.45 | 39.88 | 38.84 | 38.91 | 5,442,617 | -0.44(-1.12%) |
Jan 11, 2008 | 39.50 | 40.25 | 37.92 | 39.35 | 2,369,165 | -0.54(-1.35%) |
Jan 10, 2008 | 40.54 | 40.54 | 39.07 | 39.89 | 2,190,968 | -0.48(-1.19%) |
Jan 09, 2008 | 38.84 | 40.56 | 38.75 | 40.37 | 5,095,327 | +1.37(+3.51%) |
Jan 08, 2008 | 37.94 | 39.72 | 37.76 | 39.00 | 3,246,848 | +1.19(+3.15%) |
Jan 07, 2008 | 37.78 | 38.78 | 37.55 | 37.81 | 2,841,958 | +0.08(+0.21%) |
Jan 04, 2008 | 37.05 | 38.18 | 36.90 | 37.73 | 2,121,012 | +0.54(+1.45%) |
Jan 03, 2008 | 36.79 | 37.80 | 36.66 | 37.19 | 2,983,801 | +0.55(+1.50%) |
Jan 02, 2008 | 35.49 | 36.87 | 35.22 | 36.64 | 2,147,202 | +1.24(+3.50%) |
Jan 01, 2008 | 35.57 | 35.80 | 35.21 | 35.40 | 791,418 | +0.00(+0.00%) |
Dec 31, 2007 | 35.57 | 35.80 | 35.21 | 35.40 | 791,418 | -0.20(-0.56%) |
Dec 28, 2007 | 35.95 | 36.11 | 35.33 | 35.60 | 1,042,281 | -0.34(-0.95%) |
Dec 27, 2007 | 36.44 | 36.73 | 35.93 | 35.94 | 1,133,869 | -0.64(-1.75%) |
Dec 26, 2007 | 36.43 | 37.01 | 36.25 | 36.58 | 1,244,369 | +0.01(+0.03%) |
Dec 24, 2007 | 36.42 | 37.00 | 36.16 | 36.57 | 669,000 | +0.26(+0.72%) |
Dec 21, 2007 | 35.73 | 36.42 | 35.52 | 36.31 | 2,772,547 | +0.95(+2.69%) |
Dec 20, 2007 | 34.35 | 35.42 | 34.02 | 35.36 | 1,717,579 | +0.69(+1.99%) |
Dec 19, 2007 | 34.32 | 35.35 | 33.64 | 34.67 | 2,960,958 | -0.17(-0.49%) |
Dec 18, 2007 | 35.11 | 35.57 | 33.55 | 34.84 | 3,270,574 | -0.33(-0.94%) |
Dec 17, 2007 | 35.44 | 36.00 | 34.97 | 35.17 | 3,218,769 | -1.27(-3.49%) |
Dec 14, 2007 | 35.76 | 37.17 | 35.29 | 36.44 | 17,257,424 | +6.68(+22.45%) |
Dec 13, 2007 | 27.89 | 30.49 | 26.75 | 29.76 | 11,990,694 | +1.58(+5.61%) |
Dec 12, 2007 | 28.64 | 29.00 | 27.87 | 28.18 | 2,124,908 | -0.50(-1.74%) |
Dec 11, 2007 | 28.32 | 29.09 | 27.72 | 28.68 | 2,047,435 | +0.41(+1.45%) |
Dec 10, 2007 | 28.02 | 28.58 | 27.76 | 28.27 | 1,526,721 | +0.28(+1.00%) |
Dec 07, 2007 | 28.90 | 29.16 | 27.73 | 27.99 | 1,468,490 | -0.79(-2.74%) |
Dec 06, 2007 | 26.84 | 28.85 | 26.81 | 28.78 | 2,163,707 | +1.84(+6.83%) |
Dec 05, 2007 | 26.92 | 27.23 | 26.75 | 26.94 | 2,020,597 | +0.40(+1.51%) |
Dec 04, 2007 | 27.25 | 27.45 | 26.41 | 26.54 | 1,552,462 | -0.81(-2.96%) |