Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.25 | 36.47 | 31.25 | 35.22 | 5,772,087 | +1.62(+4.82%) |
Feb 28, 2008 | 33.43 | 34.25 | 33.19 | 33.60 | 3,383,646 | +0.49(+1.48%) |
Feb 27, 2008 | 34.21 | 34.83 | 33.07 | 33.11 | 2,049,785 | -1.52(-4.39%) |
Feb 26, 2008 | 34.00 | 35.23 | 33.54 | 34.63 | 2,382,942 | +0.64(+1.88%) |
Feb 25, 2008 | 32.52 | 34.40 | 32.49 | 33.99 | 2,587,940 | +1.47(+4.52%) |
Feb 22, 2008 | 32.84 | 32.98 | 31.94 | 32.52 | 1,922,005 | -0.10(-0.31%) |
Feb 21, 2008 | 33.97 | 33.97 | 32.46 | 32.62 | 1,125,177 | -1.06(-3.15%) |
Feb 20, 2008 | 33.79 | 33.79 | 33.10 | 33.68 | 2,108,431 | -0.33(-0.97%) |
Feb 19, 2008 | 33.33 | 34.53 | 33.22 | 34.01 | 1,839,033 | +1.09(+3.31%) |
Feb 18, 2008 | 33.44 | 33.44 | 31.54 | 32.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.44 | 33.44 | 31.54 | 32.92 | 3,081,731 | -0.45(-1.35%) |
Feb 14, 2008 | 34.00 | 34.50 | 33.19 | 33.37 | 1,197,900 | -0.67(-1.97%) |
Feb 13, 2008 | 33.66 | 34.17 | 33.21 | 34.04 | 962,457 | +0.68(+2.04%) |
Feb 12, 2008 | 34.18 | 34.32 | 33.05 | 33.36 | 1,113,030 | -0.58(-1.71%) |
Feb 11, 2008 | 33.47 | 34.07 | 32.88 | 33.94 | 1,214,103 | +0.72(+2.17%) |
Feb 08, 2008 | 32.45 | 33.43 | 32.45 | 33.22 | 1,024,700 | +0.38(+1.16%) |
Feb 07, 2008 | 33.00 | 33.18 | 32.53 | 32.84 | 2,203,200 | -0.40(-1.20%) |
Feb 06, 2008 | 34.96 | 35.11 | 33.06 | 33.24 | 1,684,245 | -1.79(-5.11%) |
Feb 05, 2008 | 35.93 | 36.13 | 34.96 | 35.03 | 2,007,766 | -1.30(-3.58%) |
Feb 04, 2008 | 37.50 | 37.54 | 33.96 | 36.33 | 4,415,225 | -1.32(-3.51%) |
Feb 01, 2008 | 36.74 | 37.75 | 36.74 | 37.65 | 1,365,200 | +0.68(+1.84%) |
Jan 31, 2008 | 36.50 | 37.63 | 35.81 | 36.97 | 1,175,472 | +0.27(+0.74%) |
Jan 30, 2008 | 36.92 | 37.94 | 36.40 | 36.70 | 835,800 | -0.63(-1.69%) |
Jan 29, 2008 | 37.65 | 37.74 | 36.87 | 37.33 | 855,963 | +0.08(+0.21%) |
Jan 28, 2008 | 36.21 | 37.45 | 36.10 | 37.25 | 442,824 | +0.98(+2.70%) |
Jan 25, 2008 | 36.72 | 37.75 | 36.00 | 36.27 | 574,766 | -0.13(-0.36%) |
Jan 24, 2008 | 36.00 | 37.14 | 35.64 | 36.40 | 1,112,373 | +0.78(+2.19%) |
Jan 23, 2008 | 34.35 | 35.85 | 33.55 | 35.62 | 1,950,277 | +0.51(+1.45%) |
Jan 22, 2008 | 34.20 | 35.39 | 33.75 | 35.11 | 1,915,605 | -0.92(-2.55%) |
Jan 21, 2008 | 36.07 | 36.34 | 35.22 | 36.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.07 | 36.34 | 35.22 | 36.03 | 1,174,672 | +0.03(+0.08%) |
Jan 17, 2008 | 39.01 | 39.35 | 35.96 | 36.00 | 1,384,130 | -2.56(-6.64%) |
Jan 16, 2008 | 39.47 | 39.84 | 37.41 | 38.56 | 1,620,132 | -1.40(-3.50%) |
Jan 15, 2008 | 40.56 | 40.56 | 39.90 | 39.96 | 998,500 | -0.89(-2.18%) |
Jan 14, 2008 | 40.66 | 40.94 | 40.24 | 40.85 | 421,297 | +0.90(+2.25%) |
Jan 11, 2008 | 40.00 | 40.26 | 39.78 | 39.95 | 826,876 | -0.37(-0.92%) |
Jan 10, 2008 | 40.28 | 40.59 | 38.97 | 40.32 | 763,084 | -0.06(-0.15%) |
Jan 09, 2008 | 40.05 | 40.75 | 39.39 | 40.38 | 1,036,086 | +0.17(+0.42%) |
Jan 08, 2008 | 40.78 | 41.40 | 40.21 | 40.21 | 1,019,609 | -0.17(-0.42%) |
Jan 07, 2008 | 41.69 | 42.25 | 39.05 | 40.38 | 2,878,341 | -1.35(-3.24%) |
Jan 04, 2008 | 42.15 | 42.28 | 41.04 | 41.73 | 693,402 | -0.84(-1.97%) |
Jan 03, 2008 | 42.03 | 42.83 | 41.91 | 42.57 | 981,426 | +0.86(+2.06%) |
Jan 02, 2008 | 41.90 | 42.12 | 41.40 | 41.71 | 898,511 | +0.21(+0.51%) |
Jan 01, 2008 | 41.10 | 41.58 | 41.00 | 41.50 | 587,766 | +0.00(+0.00%) |
Dec 31, 2007 | 41.10 | 41.58 | 41.00 | 41.50 | 587,766 | +0.46(+1.12%) |
Dec 28, 2007 | 41.96 | 41.96 | 41.04 | 41.04 | 339,864 | -0.31(-0.75%) |
Dec 27, 2007 | 42.05 | 42.05 | 41.23 | 41.35 | 316,100 | -0.87(-2.06%) |
Dec 26, 2007 | 41.90 | 42.29 | 41.80 | 42.22 | 242,059 | +0.45(+1.08%) |
Dec 24, 2007 | 41.62 | 41.99 | 41.16 | 41.77 | 177,400 | +0.28(+0.67%) |
Dec 21, 2007 | 41.05 | 41.64 | 40.94 | 41.49 | 1,064,655 | +0.61(+1.49%) |
Dec 20, 2007 | 40.27 | 40.97 | 40.11 | 40.88 | 569,207 | +0.60(+1.49%) |
Dec 19, 2007 | 40.20 | 40.70 | 39.71 | 40.28 | 968,234 | +0.02(+0.05%) |
Dec 18, 2007 | 41.36 | 41.36 | 39.59 | 40.26 | 833,700 | -0.28(-0.69%) |
Dec 17, 2007 | 41.43 | 41.43 | 40.27 | 40.54 | 663,796 | -0.47(-1.15%) |
Dec 14, 2007 | 41.85 | 41.85 | 40.97 | 41.01 | 462,700 | -1.15(-2.73%) |
Dec 13, 2007 | 42.50 | 42.55 | 41.33 | 42.16 | 845,415 | -0.49(-1.15%) |
Dec 12, 2007 | 42.52 | 42.75 | 41.83 | 42.65 | 825,500 | +1.33(+3.22%) |
Dec 11, 2007 | 42.00 | 42.46 | 41.17 | 41.32 | 638,200 | -0.52(-1.24%) |
Dec 10, 2007 | 42.31 | 42.48 | 41.81 | 41.84 | 1,199,750 | -0.16(-0.38%) |
Dec 07, 2007 | 41.70 | 42.00 | 41.39 | 42.00 | 719,200 | +0.31(+0.74%) |
Dec 06, 2007 | 41.11 | 42.00 | 40.73 | 41.69 | 800,250 | +0.92(+2.26%) |
Dec 05, 2007 | 39.93 | 41.01 | 39.93 | 40.77 | 1,204,831 | +1.04(+2.62%) |
Dec 04, 2007 | 38.80 | 40.01 | 38.71 | 39.73 | 1,413,000 | +0.65(+1.66%) |