Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.67 | 38.84 | 37.81 | 38.02 | 4,652,229 | -1.21(-3.10%) |
Feb 28, 2008 | 39.24 | 39.58 | 38.89 | 39.24 | 3,139,091 | -0.37(-0.93%) |
Feb 27, 2008 | 39.60 | 40.14 | 39.27 | 39.60 | 4,969,532 | -0.17(-0.43%) |
Feb 26, 2008 | 39.01 | 39.97 | 38.43 | 39.78 | 6,886,512 | +0.81(+2.09%) |
Feb 25, 2008 | 37.94 | 39.01 | 37.70 | 38.96 | 5,997,146 | +0.73(+1.92%) |
Feb 22, 2008 | 37.86 | 38.27 | 37.48 | 38.23 | 3,429,093 | +0.45(+1.20%) |
Feb 21, 2008 | 38.40 | 38.77 | 37.69 | 37.78 | 3,762,330 | -0.42(-1.09%) |
Feb 20, 2008 | 37.99 | 38.27 | 37.61 | 38.19 | 7,421,557 | -0.06(-0.15%) |
Feb 19, 2008 | 39.15 | 39.43 | 37.94 | 38.25 | 4,996,271 | -0.52(-1.35%) |
Feb 18, 2008 | 39.00 | 39.16 | 38.24 | 38.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.00 | 39.16 | 38.24 | 38.78 | 3,403,924 | -0.30(-0.77%) |
Feb 14, 2008 | 39.83 | 40.14 | 38.82 | 39.08 | 4,368,980 | -0.56(-1.41%) |
Feb 13, 2008 | 39.27 | 39.77 | 38.95 | 39.64 | 3,550,331 | +0.82(+2.11%) |
Feb 12, 2008 | 39.93 | 40.13 | 38.50 | 38.82 | 5,504,003 | -0.85(-2.14%) |
Feb 11, 2008 | 39.18 | 39.67 | 38.41 | 39.67 | 4,886,743 | +0.55(+1.42%) |
Feb 08, 2008 | 38.53 | 39.39 | 38.38 | 39.11 | 3,967,740 | +0.44(+1.13%) |
Feb 07, 2008 | 38.38 | 39.19 | 38.08 | 38.68 | 5,997,199 | +0.01(+0.02%) |
Feb 06, 2008 | 38.27 | 39.13 | 38.12 | 38.67 | 5,501,235 | +0.59(+1.55%) |
Feb 05, 2008 | 38.52 | 38.71 | 37.57 | 38.08 | 7,906,960 | -1.21(-3.07%) |
Feb 04, 2008 | 40.41 | 40.41 | 39.18 | 39.29 | 6,658,794 | -1.18(-2.91%) |
Feb 01, 2008 | 39.16 | 40.58 | 39.09 | 40.47 | 13,508,502 | +1.37(+3.49%) |
Jan 31, 2008 | 36.93 | 39.61 | 36.54 | 39.10 | 18,823,362 | +1.65(+4.42%) |
Jan 30, 2008 | 37.91 | 38.15 | 36.98 | 37.45 | 7,870,232 | -0.45(-1.18%) |
Jan 29, 2008 | 37.38 | 38.10 | 37.01 | 37.89 | 6,275,100 | +0.60(+1.60%) |
Jan 28, 2008 | 36.58 | 37.33 | 35.84 | 37.30 | 6,787,503 | +0.82(+2.25%) |
Jan 25, 2008 | 36.89 | 37.06 | 36.05 | 36.48 | 5,776,121 | +0.00(+0.00%) |
Jan 24, 2008 | 35.61 | 36.94 | 35.61 | 36.48 | 8,053,497 | +0.96(+2.69%) |
Jan 23, 2008 | 32.57 | 35.97 | 31.90 | 35.52 | 18,351,702 | +3.12(+9.63%) |
Jan 22, 2008 | 29.73 | 32.64 | 29.73 | 32.40 | 12,673,689 | +0.66(+2.08%) |
Jan 21, 2008 | 32.46 | 32.91 | 31.50 | 31.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.46 | 32.91 | 31.50 | 31.74 | 8,698,119 | -0.53(-1.65%) |
Jan 17, 2008 | 33.25 | 33.62 | 32.19 | 32.27 | 6,510,219 | -0.94(-2.84%) |
Jan 16, 2008 | 33.16 | 33.64 | 32.71 | 33.21 | 6,670,969 | -0.04(-0.11%) |
Jan 15, 2008 | 33.20 | 33.68 | 33.12 | 33.25 | 5,243,707 | -0.75(-2.22%) |
Jan 14, 2008 | 33.73 | 34.11 | 33.41 | 34.00 | 4,397,869 | +0.60(+1.81%) |
Jan 11, 2008 | 34.11 | 34.18 | 33.21 | 33.40 | 5,610,444 | -0.96(-2.78%) |
Jan 10, 2008 | 33.77 | 34.97 | 33.54 | 34.36 | 5,296,325 | +0.37(+1.08%) |
Jan 09, 2008 | 33.73 | 34.41 | 33.44 | 33.99 | 6,639,073 | +0.37(+1.09%) |
Jan 08, 2008 | 34.74 | 34.89 | 33.62 | 33.62 | 5,403,371 | -1.01(-2.93%) |
Jan 07, 2008 | 34.56 | 34.78 | 34.11 | 34.64 | 5,079,776 | +0.22(+0.63%) |
Jan 04, 2008 | 34.69 | 34.84 | 34.33 | 34.42 | 5,468,215 | -0.62(-1.76%) |
Jan 03, 2008 | 35.51 | 35.71 | 34.54 | 35.04 | 7,909,539 | -0.48(-1.36%) |
Jan 02, 2008 | 35.59 | 36.35 | 35.33 | 35.52 | 4,523,489 | -0.74(-2.04%) |
Jan 01, 2008 | 36.48 | 36.55 | 36.19 | 36.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.48 | 36.55 | 36.19 | 36.26 | 1,734,314 | -0.40(-1.10%) |
Dec 28, 2007 | 36.88 | 36.97 | 36.41 | 36.66 | 1,914,720 | +0.11(+0.29%) |
Dec 27, 2007 | 36.66 | 36.92 | 36.50 | 36.55 | 1,920,488 | -0.17(-0.45%) |
Dec 26, 2007 | 36.73 | 36.80 | 36.46 | 36.72 | 1,404,951 | +0.08(+0.22%) |
Dec 24, 2007 | 35.95 | 36.71 | 35.89 | 36.64 | 1,409,766 | +0.70(+1.96%) |
Dec 21, 2007 | 36.04 | 36.66 | 35.76 | 35.94 | 6,996,376 | +0.39(+1.09%) |
Dec 20, 2007 | 35.48 | 35.56 | 34.99 | 35.55 | 4,732,810 | +0.26(+0.73%) |
Dec 19, 2007 | 35.33 | 35.86 | 34.53 | 35.29 | 5,633,444 | -0.68(-1.90%) |
Dec 18, 2007 | 36.30 | 36.34 | 35.73 | 35.97 | 3,779,152 | -0.01(-0.04%) |
Dec 17, 2007 | 36.32 | 36.70 | 35.94 | 35.99 | 3,883,687 | -0.42(-1.15%) |
Dec 14, 2007 | 36.65 | 36.66 | 36.35 | 36.40 | 3,031,569 | -0.63(-1.69%) |
Dec 13, 2007 | 36.50 | 37.37 | 36.33 | 37.03 | 3,198,194 | +0.42(+1.16%) |
Dec 12, 2007 | 37.85 | 38.18 | 36.05 | 36.61 | 5,538,151 | -0.34(-0.91%) |
Dec 11, 2007 | 37.88 | 38.27 | 36.80 | 36.94 | 3,820,956 | -0.96(-2.52%) |
Dec 10, 2007 | 38.36 | 38.62 | 37.71 | 37.90 | 3,564,079 | -0.43(-1.13%) |
Dec 07, 2007 | 38.09 | 38.81 | 38.09 | 38.33 | 2,836,413 | +0.24(+0.62%) |
Dec 06, 2007 | 37.32 | 38.26 | 37.20 | 38.09 | 2,909,990 | +0.76(+2.04%) |
Dec 05, 2007 | 37.07 | 37.33 | 36.94 | 37.33 | 3,827,168 | +0.53(+1.45%) |
Dec 04, 2007 | 36.76 | 37.33 | 36.55 | 36.80 | 2,785,727 | -0.17(-0.45%) |