Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.25 | 43.25 | 41.53 | 42.28 | 3,797,799 | -0.84(-1.94%) |
Feb 28, 2008 | 42.71 | 43.36 | 42.37 | 43.12 | 3,471,842 | +0.65(+1.52%) |
Feb 27, 2008 | 41.79 | 42.59 | 41.37 | 42.47 | 4,131,158 | +1.06(+2.55%) |
Feb 26, 2008 | 39.95 | 41.56 | 39.95 | 41.42 | 2,447,186 | +0.81(+1.98%) |
Feb 25, 2008 | 40.52 | 40.64 | 39.18 | 40.61 | 2,926,480 | +0.51(+1.27%) |
Feb 22, 2008 | 40.62 | 40.62 | 38.55 | 40.10 | 5,073,378 | -0.29(-0.72%) |
Feb 21, 2008 | 41.15 | 42.10 | 40.22 | 40.39 | 5,911,750 | -0.65(-1.57%) |
Feb 20, 2008 | 39.74 | 41.27 | 39.74 | 41.03 | 4,411,376 | +0.84(+2.08%) |
Feb 19, 2008 | 39.23 | 40.43 | 39.20 | 40.20 | 4,143,474 | +1.73(+4.51%) |
Feb 18, 2008 | 39.02 | 39.17 | 38.13 | 38.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.02 | 39.17 | 38.13 | 38.47 | 3,994,917 | +0.04(+0.11%) |
Feb 14, 2008 | 39.01 | 39.23 | 38.31 | 38.42 | 3,415,503 | -0.35(-0.90%) |
Feb 13, 2008 | 38.83 | 38.83 | 37.83 | 38.77 | 3,536,320 | +0.20(+0.53%) |
Feb 12, 2008 | 39.12 | 39.89 | 38.41 | 38.57 | 3,891,980 | -0.92(-2.32%) |
Feb 11, 2008 | 39.15 | 39.70 | 38.30 | 39.49 | 3,163,698 | +0.44(+1.12%) |
Feb 08, 2008 | 37.81 | 39.49 | 37.70 | 39.05 | 4,336,132 | +1.73(+4.64%) |
Feb 07, 2008 | 36.87 | 37.65 | 36.36 | 37.32 | 3,830,870 | +0.45(+1.23%) |
Feb 06, 2008 | 36.68 | 37.78 | 36.68 | 36.86 | 4,270,888 | +0.96(+2.69%) |
Feb 05, 2008 | 36.02 | 36.85 | 35.90 | 35.90 | 4,468,008 | -1.23(-3.31%) |
Feb 04, 2008 | 37.57 | 37.96 | 37.02 | 37.13 | 4,699,551 | -1.05(-2.75%) |
Feb 01, 2008 | 39.17 | 39.50 | 37.99 | 38.18 | 5,839,223 | -0.59(-1.52%) |
Jan 31, 2008 | 38.48 | 39.38 | 38.17 | 38.77 | 4,434,120 | -0.25(-0.65%) |
Jan 30, 2008 | 38.71 | 39.97 | 38.00 | 39.02 | 4,794,562 | +0.47(+1.21%) |
Jan 29, 2008 | 39.10 | 39.48 | 38.20 | 38.55 | 2,965,651 | -0.32(-0.82%) |
Jan 28, 2008 | 39.14 | 39.20 | 38.21 | 38.87 | 4,400,426 | +0.31(+0.81%) |
Jan 25, 2008 | 37.86 | 39.53 | 37.86 | 38.56 | 7,460,095 | +1.29(+3.46%) |
Jan 24, 2008 | 37.18 | 38.03 | 36.95 | 37.27 | 6,221,961 | +1.68(+4.73%) |
Jan 23, 2008 | 34.91 | 36.83 | 34.37 | 35.58 | 7,359,389 | -0.25(-0.70%) |
Jan 22, 2008 | 33.19 | 35.98 | 32.46 | 35.84 | 7,654,530 | +2.05(+6.06%) |
Jan 21, 2008 | 33.62 | 34.26 | 32.63 | 33.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.62 | 34.26 | 32.63 | 33.79 | 5,681,323 | +0.88(+2.69%) |
Jan 17, 2008 | 34.50 | 35.00 | 32.81 | 32.90 | 5,531,083 | -0.90(-2.65%) |
Jan 16, 2008 | 35.34 | 35.80 | 33.74 | 33.80 | 8,904,310 | -1.90(-5.32%) |
Jan 15, 2008 | 36.66 | 37.57 | 35.63 | 35.70 | 8,450,037 | -1.44(-3.89%) |
Jan 14, 2008 | 38.40 | 38.54 | 37.00 | 37.14 | 5,164,234 | -0.45(-1.19%) |
Jan 11, 2008 | 37.53 | 38.47 | 37.35 | 37.59 | 4,902,993 | -0.29(-0.76%) |
Jan 10, 2008 | 36.79 | 38.69 | 36.66 | 37.88 | 7,080,925 | +0.59(+1.58%) |
Jan 09, 2008 | 36.87 | 37.60 | 36.34 | 37.29 | 5,668,250 | +0.10(+0.28%) |
Jan 08, 2008 | 36.81 | 37.83 | 36.81 | 37.19 | 7,614,767 | +1.22(+3.38%) |
Jan 07, 2008 | 35.31 | 36.07 | 35.05 | 35.97 | 3,765,913 | +0.37(+1.04%) |
Jan 04, 2008 | 35.38 | 36.04 | 35.11 | 35.60 | 3,948,011 | -0.35(-0.97%) |
Jan 03, 2008 | 34.74 | 36.54 | 34.56 | 35.95 | 4,106,899 | +1.22(+3.50%) |
Jan 02, 2008 | 33.95 | 35.18 | 33.59 | 34.74 | 4,410,105 | +1.16(+3.46%) |
Jan 01, 2008 | 33.57 | 33.70 | 33.21 | 33.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.57 | 33.70 | 33.21 | 33.57 | 2,472,890 | +0.08(+0.24%) |
Dec 28, 2007 | 32.14 | 33.55 | 32.03 | 33.49 | 2,736,457 | +1.89(+5.97%) |
Dec 27, 2007 | 32.07 | 32.26 | 31.51 | 31.61 | 1,516,436 | -0.25(-0.79%) |
Dec 26, 2007 | 32.02 | 32.42 | 31.50 | 31.86 | 1,679,691 | +0.55(+1.77%) |
Dec 24, 2007 | 30.99 | 31.39 | 30.96 | 31.31 | 646,609 | +0.23(+0.75%) |
Dec 21, 2007 | 30.54 | 31.18 | 30.02 | 31.07 | 2,880,814 | +1.36(+4.57%) |
Dec 20, 2007 | 29.97 | 29.97 | 29.21 | 29.71 | 1,873,760 | +0.05(+0.17%) |
Dec 19, 2007 | 29.55 | 30.11 | 29.22 | 29.67 | 2,398,872 | +0.34(+1.15%) |
Dec 18, 2007 | 28.66 | 29.54 | 28.37 | 29.33 | 3,112,929 | +1.12(+3.97%) |
Dec 17, 2007 | 29.06 | 29.78 | 27.99 | 28.21 | 2,491,840 | -1.12(-3.83%) |
Dec 14, 2007 | 29.25 | 30.00 | 29.10 | 29.33 | 1,624,240 | -0.30(-1.02%) |
Dec 13, 2007 | 30.57 | 30.57 | 29.19 | 29.63 | 2,796,219 | -1.03(-3.35%) |
Dec 12, 2007 | 30.48 | 31.15 | 30.33 | 30.66 | 2,682,544 | +0.76(+2.53%) |
Dec 11, 2007 | 30.42 | 31.30 | 29.87 | 29.90 | 3,626,788 | -0.39(-1.30%) |
Dec 10, 2007 | 30.47 | 31.05 | 30.03 | 30.30 | 2,464,552 | +0.25(+0.84%) |
Dec 07, 2007 | 30.42 | 30.42 | 29.56 | 30.05 | 4,177,799 | -0.14(-0.47%) |
Dec 06, 2007 | 28.92 | 30.33 | 28.92 | 30.19 | 3,180,912 | +1.03(+3.52%) |
Dec 05, 2007 | 29.19 | 29.60 | 28.81 | 29.16 | 2,892,440 | -0.46(-1.56%) |
Dec 04, 2007 | 30.32 | 30.32 | 29.41 | 29.62 | 2,571,766 | -0.09(-0.29%) |