Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 37.78 | 37.83 | 36.74 | 36.78 | 2,409,959 | -1.58(-4.12%) |
Feb 28, 2008 | 38.71 | 38.80 | 38.07 | 38.36 | 2,682,817 | -0.65(-1.67%) |
Feb 27, 2008 | 38.77 | 39.33 | 38.50 | 39.01 | 1,843,915 | +0.25(+0.64%) |
Feb 26, 2008 | 38.23 | 39.01 | 38.09 | 38.76 | 1,779,763 | +0.35(+0.92%) |
Feb 25, 2008 | 38.07 | 38.49 | 37.44 | 38.41 | 1,795,188 | +0.41(+1.07%) |
Feb 22, 2008 | 38.33 | 38.36 | 37.03 | 38.00 | 2,221,263 | -0.14(-0.36%) |
Feb 21, 2008 | 39.68 | 39.68 | 38.03 | 38.14 | 2,900,402 | -1.19(-3.02%) |
Feb 20, 2008 | 38.90 | 39.65 | 38.77 | 39.33 | 2,283,300 | +0.29(+0.74%) |
Feb 19, 2008 | 39.48 | 39.78 | 38.60 | 39.04 | 1,789,569 | +0.04(+0.11%) |
Feb 18, 2008 | 38.95 | 39.22 | 38.60 | 38.99 | 2,085,268 | +0.00(+0.00%) |
Feb 15, 2008 | 38.95 | 39.22 | 38.60 | 38.99 | 2,085,268 | -0.14(-0.37%) |
Feb 14, 2008 | 39.68 | 39.78 | 39.07 | 39.14 | 1,727,788 | -0.70(-1.76%) |
Feb 13, 2008 | 39.88 | 40.47 | 39.30 | 39.84 | 2,318,496 | +0.26(+0.66%) |
Feb 12, 2008 | 39.80 | 40.08 | 39.13 | 39.58 | 2,766,445 | +0.14(+0.37%) |
Feb 11, 2008 | 39.12 | 39.62 | 38.63 | 39.44 | 1,913,550 | +0.28(+0.70%) |
Feb 08, 2008 | 40.07 | 40.25 | 38.95 | 39.16 | 2,785,461 | -1.12(-2.77%) |
Feb 07, 2008 | 39.12 | 40.37 | 38.95 | 40.28 | 3,034,586 | +1.06(+2.70%) |
Feb 06, 2008 | 40.40 | 40.41 | 39.17 | 39.22 | 2,739,027 | -0.44(-1.11%) |
Feb 05, 2008 | 39.12 | 40.46 | 39.01 | 39.66 | 3,774,438 | -0.07(-0.18%) |
Feb 04, 2008 | 40.91 | 40.97 | 39.64 | 39.73 | 2,780,095 | -1.03(-2.52%) |
Feb 01, 2008 | 39.74 | 40.93 | 39.63 | 40.76 | 3,991,606 | +0.53(+1.31%) |
Jan 31, 2008 | 38.67 | 40.48 | 38.55 | 40.23 | 4,923,479 | +1.15(+2.95%) |
Jan 30, 2008 | 37.31 | 40.12 | 37.29 | 39.08 | 5,590,718 | +2.27(+6.18%) |
Jan 29, 2008 | 36.33 | 37.29 | 36.33 | 36.81 | 2,902,997 | +0.37(+1.01%) |
Jan 28, 2008 | 35.86 | 36.58 | 35.72 | 36.44 | 1,846,639 | +0.49(+1.37%) |
Jan 25, 2008 | 36.00 | 36.81 | 35.68 | 35.94 | 2,051,768 | -0.09(-0.24%) |
Jan 24, 2008 | 36.90 | 37.02 | 35.60 | 36.03 | 3,353,075 | -0.92(-2.49%) |
Jan 23, 2008 | 33.65 | 37.29 | 33.61 | 36.95 | 5,081,426 | +2.60(+7.57%) |
Jan 22, 2008 | 33.98 | 34.85 | 33.63 | 34.35 | 3,900,892 | -0.83(-2.35%) |
Jan 21, 2008 | 34.05 | 36.13 | 34.05 | 35.18 | 3,516,846 | +0.00(+0.00%) |
Jan 18, 2008 | 34.05 | 36.13 | 34.05 | 35.18 | 3,516,846 | +0.86(+2.51%) |
Jan 17, 2008 | 35.38 | 35.99 | 34.26 | 34.31 | 3,048,910 | -1.18(-3.33%) |
Jan 16, 2008 | 34.46 | 35.97 | 34.42 | 35.49 | 2,370,136 | +0.85(+2.45%) |
Jan 15, 2008 | 34.70 | 35.35 | 34.50 | 34.65 | 2,563,350 | -0.38(-1.10%) |
Jan 14, 2008 | 34.76 | 35.27 | 34.45 | 35.03 | 1,615,609 | +0.66(+1.92%) |
Jan 11, 2008 | 34.84 | 35.15 | 34.17 | 34.37 | 2,050,014 | -0.71(-2.02%) |
Jan 10, 2008 | 34.47 | 35.63 | 34.18 | 35.08 | 2,013,913 | +0.25(+0.71%) |
Jan 09, 2008 | 34.37 | 35.10 | 34.05 | 34.84 | 2,887,204 | +0.53(+1.54%) |
Jan 08, 2008 | 36.62 | 36.79 | 34.20 | 34.31 | 3,667,262 | -2.36(-6.44%) |
Jan 07, 2008 | 36.59 | 37.18 | 35.86 | 36.67 | 3,053,407 | +0.47(+1.30%) |
Jan 04, 2008 | 37.45 | 37.60 | 36.11 | 36.20 | 2,456,350 | -1.43(-3.81%) |
Jan 03, 2008 | 37.52 | 38.00 | 37.43 | 37.63 | 2,003,620 | +0.05(+0.13%) |
Jan 02, 2008 | 39.29 | 39.37 | 37.36 | 37.58 | 2,963,134 | -1.62(-4.14%) |
Jan 01, 2008 | 38.94 | 39.38 | 38.86 | 39.20 | 1,432,400 | +0.00(+0.00%) |
Dec 31, 2007 | 38.94 | 39.38 | 38.86 | 39.20 | 1,417,966 | +0.07(+0.19%) |
Dec 28, 2007 | 39.42 | 39.75 | 39.07 | 39.13 | 1,344,141 | +0.18(+0.46%) |
Dec 27, 2007 | 39.44 | 39.48 | 38.94 | 38.95 | 1,285,182 | -0.52(-1.32%) |
Dec 26, 2007 | 39.00 | 39.62 | 38.72 | 39.47 | 647,575 | +0.28(+0.72%) |
Dec 24, 2007 | 39.30 | 39.41 | 39.04 | 39.19 | 576,760 | +0.07(+0.19%) |
Dec 21, 2007 | 38.62 | 39.38 | 38.37 | 39.12 | 2,825,745 | +0.76(+1.98%) |
Dec 20, 2007 | 37.84 | 38.37 | 37.17 | 38.36 | 1,527,892 | +0.92(+2.46%) |
Dec 19, 2007 | 37.65 | 37.82 | 37.26 | 37.44 | 1,226,750 | -0.19(-0.50%) |
Dec 18, 2007 | 37.70 | 37.88 | 37.15 | 37.62 | 1,709,396 | +0.32(+0.85%) |
Dec 17, 2007 | 37.69 | 38.14 | 37.10 | 37.31 | 1,936,247 | -0.01(-0.04%) |
Dec 14, 2007 | 37.67 | 37.96 | 37.29 | 37.32 | 1,821,840 | -0.71(-1.87%) |
Dec 13, 2007 | 38.25 | 38.39 | 37.77 | 38.03 | 1,738,459 | -0.14(-0.36%) |
Dec 12, 2007 | 38.08 | 38.75 | 37.61 | 38.17 | 2,294,446 | +0.30(+0.78%) |
Dec 11, 2007 | 39.30 | 39.44 | 37.87 | 37.87 | 1,862,566 | -1.43(-3.63%) |
Dec 10, 2007 | 38.74 | 39.44 | 38.52 | 39.30 | 1,482,319 | +0.27(+0.69%) |
Dec 07, 2007 | 38.62 | 39.17 | 38.29 | 39.03 | 1,925,499 | +0.61(+1.58%) |
Dec 06, 2007 | 38.68 | 38.68 | 37.81 | 38.42 | 2,132,353 | -0.30(-0.79%) |
Dec 05, 2007 | 38.24 | 38.74 | 37.92 | 38.73 | 2,220,020 | +0.31(+0.81%) |
Dec 04, 2007 | 36.73 | 38.63 | 36.73 | 38.41 | 3,394,080 | +1.31(+3.53%) |