Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 40.65 | 41.17 | 38.97 | 39.27 | 3,081,424 | -1.92(-4.66%) |
Feb 28, 2008 | 39.05 | 41.31 | 38.44 | 41.19 | 6,499,479 | +2.06(+5.26%) |
Feb 27, 2008 | 38.00 | 39.50 | 37.85 | 39.13 | 5,002,163 | +0.80(+2.09%) |
Feb 26, 2008 | 37.00 | 39.02 | 37.00 | 38.33 | 4,355,705 | +0.96(+2.57%) |
Feb 25, 2008 | 36.30 | 37.50 | 35.75 | 37.37 | 2,148,773 | +0.69(+1.88%) |
Feb 22, 2008 | 36.13 | 36.70 | 35.03 | 36.68 | 2,705,262 | +0.75(+2.09%) |
Feb 21, 2008 | 36.75 | 36.92 | 35.60 | 35.93 | 4,270,892 | -0.12(-0.33%) |
Feb 20, 2008 | 34.01 | 36.85 | 33.97 | 36.05 | 4,974,550 | +1.41(+4.07%) |
Feb 19, 2008 | 34.49 | 35.68 | 33.50 | 34.64 | 3,175,378 | +1.36(+4.09%) |
Feb 18, 2008 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.43 | 33.62 | 32.76 | 33.28 | 2,404,334 | -0.02(-0.06%) |
Feb 14, 2008 | 34.00 | 34.24 | 33.24 | 33.30 | 1,985,314 | -0.67(-1.97%) |
Feb 13, 2008 | 32.56 | 34.15 | 32.52 | 33.97 | 3,346,610 | +1.09(+3.32%) |
Feb 12, 2008 | 33.50 | 34.63 | 32.50 | 32.88 | 4,038,543 | -1.67(-4.83%) |
Feb 11, 2008 | 35.15 | 35.27 | 34.22 | 34.55 | 2,179,154 | -0.18(-0.52%) |
Feb 08, 2008 | 34.59 | 35.70 | 34.18 | 34.73 | 2,967,776 | +0.06(+0.17%) |
Feb 07, 2008 | 33.45 | 35.04 | 32.80 | 34.67 | 3,611,624 | +1.19(+3.55%) |
Feb 06, 2008 | 35.34 | 35.40 | 33.24 | 33.48 | 3,476,331 | -1.15(-3.32%) |
Feb 05, 2008 | 35.80 | 36.40 | 34.42 | 34.63 | 4,890,351 | -2.18(-5.92%) |
Feb 04, 2008 | 35.39 | 37.82 | 34.47 | 36.81 | 5,839,466 | +1.91(+5.47%) |
Feb 01, 2008 | 33.94 | 35.45 | 33.52 | 34.90 | 6,494,888 | +2.12(+6.47%) |
Jan 31, 2008 | 32.75 | 33.59 | 32.28 | 32.78 | 5,024,895 | -0.37(-1.12%) |
Jan 30, 2008 | 33.08 | 34.27 | 32.69 | 33.15 | 4,241,381 | +0.07(+0.21%) |
Jan 29, 2008 | 33.00 | 33.44 | 32.45 | 33.08 | 3,027,181 | +0.29(+0.88%) |
Jan 28, 2008 | 32.66 | 33.35 | 31.79 | 32.79 | 2,717,683 | +0.13(+0.40%) |
Jan 25, 2008 | 32.00 | 33.09 | 31.89 | 32.66 | 6,690,430 | +1.41(+4.51%) |
Jan 24, 2008 | 31.50 | 31.60 | 30.75 | 31.25 | 6,245,156 | +1.00(+3.31%) |
Jan 23, 2008 | 29.40 | 30.31 | 28.33 | 30.25 | 5,043,352 | +0.15(+0.50%) |
Jan 22, 2008 | 28.50 | 30.75 | 28.00 | 30.10 | 4,766,586 | +1.12(+3.86%) |
Jan 21, 2008 | 29.00 | 29.82 | 28.42 | 28.98 | 2,382,818 | -1.44(-4.73%) |
Jan 18, 2008 | 31.70 | 31.79 | 29.50 | 30.42 | 4,558,318 | -0.90(-2.87%) |
Jan 17, 2008 | 33.49 | 33.49 | 30.76 | 31.32 | 5,690,188 | -1.42(-4.34%) |
Jan 16, 2008 | 33.05 | 33.20 | 31.90 | 32.74 | 5,447,480 | -0.94(-2.79%) |
Jan 15, 2008 | 34.71 | 34.74 | 33.51 | 33.68 | 3,683,821 | -1.57(-4.45%) |
Jan 14, 2008 | 35.00 | 35.59 | 34.50 | 35.25 | 1,982,621 | +0.90(+2.62%) |
Jan 11, 2008 | 34.32 | 34.49 | 34.00 | 34.35 | 2,743,026 | -0.47(-1.35%) |
Jan 10, 2008 | 34.05 | 35.20 | 33.85 | 34.82 | 3,976,153 | +0.53(+1.55%) |
Jan 09, 2008 | 34.35 | 34.48 | 33.90 | 34.29 | 3,321,547 | +0.09(+0.26%) |
Jan 08, 2008 | 34.62 | 34.66 | 34.00 | 34.20 | 3,413,182 | +0.10(+0.29%) |
Jan 07, 2008 | 35.20 | 35.26 | 33.40 | 34.10 | 3,389,013 | -0.90(-2.57%) |
Jan 04, 2008 | 35.70 | 35.85 | 34.93 | 35.00 | 3,773,363 | -1.02(-2.83%) |
Jan 03, 2008 | 36.00 | 36.48 | 35.65 | 36.02 | 2,706,374 | +0.03(+0.08%) |
Jan 02, 2008 | 35.85 | 35.99 | 35.46 | 35.99 | 1,330,306 | +0.56(+1.58%) |
Jan 01, 2008 | 35.43 | 35.43 | 35.43 | 35.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.97 | 36.13 | 35.33 | 35.43 | 1,183,263 | -0.63(-1.75%) |
Dec 28, 2007 | 36.05 | 36.15 | 35.40 | 36.06 | 1,506,816 | +0.32(+0.90%) |
Dec 27, 2007 | 36.15 | 36.45 | 35.08 | 35.74 | 1,761,033 | -0.41(-1.13%) |
Dec 26, 2007 | 35.61 | 36.34 | 36.15 | 36.15 | 1,000,214 | +0.00(+0.00%) |
Dec 24, 2007 | 35.61 | 36.34 | 36.15 | 36.15 | 1,000,214 | +0.84(+2.38%) |
Dec 21, 2007 | 33.50 | 35.46 | 33.50 | 35.31 | 4,049,553 | +1.66(+4.93%) |
Dec 20, 2007 | 33.98 | 34.54 | 33.13 | 33.65 | 3,318,741 | +0.05(+0.15%) |
Dec 19, 2007 | 34.11 | 34.32 | 33.03 | 33.60 | 3,066,850 | -0.56(-1.64%) |
Dec 18, 2007 | 34.50 | 34.79 | 33.53 | 34.16 | 3,566,791 | +0.26(+0.77%) |
Dec 17, 2007 | 35.58 | 35.60 | 33.80 | 33.90 | 3,744,021 | -2.00(-5.57%) |
Dec 14, 2007 | 36.15 | 36.27 | 35.04 | 35.90 | 3,994,319 | -0.42(-1.16%) |
Dec 13, 2007 | 37.50 | 37.50 | 35.93 | 36.32 | 4,079,340 | -1.72(-4.52%) |
Dec 12, 2007 | 38.50 | 38.75 | 37.56 | 38.04 | 3,686,594 | +0.43(+1.14%) |
Dec 11, 2007 | 39.50 | 39.52 | 37.61 | 37.61 | 2,569,299 | -1.74(-4.42%) |
Dec 10, 2007 | 40.00 | 40.03 | 39.27 | 39.35 | 2,754,185 | +0.30(+0.77%) |
Dec 07, 2007 | 39.00 | 40.21 | 38.68 | 39.05 | 4,057,496 | +0.94(+2.47%) |
Dec 06, 2007 | 36.49 | 38.20 | 35.77 | 38.11 | 3,819,011 | +1.61(+4.41%) |
Dec 05, 2007 | 36.69 | 36.76 | 35.96 | 36.50 | 3,041,011 | +0.38(+1.05%) |
Dec 04, 2007 | 36.76 | 37.20 | 35.73 | 36.12 | 3,709,978 | -1.36(-3.63%) |