Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.06 | 33.29 | 32.60 | 32.61 | 888,000 | -1.05(-3.12%) |
Feb 28, 2008 | 34.61 | 34.72 | 33.32 | 33.66 | 615,100 | -0.95(-2.74%) |
Feb 27, 2008 | 34.30 | 35.27 | 34.12 | 34.61 | 708,700 | +0.09(+0.26%) |
Feb 26, 2008 | 34.08 | 34.85 | 34.00 | 34.52 | 550,208 | +0.39(+1.14%) |
Feb 25, 2008 | 33.63 | 34.31 | 33.32 | 34.13 | 651,500 | +0.54(+1.61%) |
Feb 22, 2008 | 33.72 | 33.97 | 32.86 | 33.59 | 665,000 | -0.12(-0.36%) |
Feb 21, 2008 | 34.02 | 34.60 | 33.68 | 33.71 | 711,900 | -0.06(-0.18%) |
Feb 20, 2008 | 32.96 | 33.92 | 32.92 | 33.77 | 530,900 | +0.51(+1.53%) |
Feb 19, 2008 | 33.20 | 33.87 | 32.31 | 33.26 | 595,800 | +0.10(+0.30%) |
Feb 18, 2008 | 33.10 | 33.32 | 32.65 | 33.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.10 | 33.32 | 32.65 | 33.16 | 810,500 | +0.00(+0.00%) |
Feb 14, 2008 | 34.00 | 34.12 | 32.91 | 33.16 | 940,974 | -1.21(-3.52%) |
Feb 13, 2008 | 33.47 | 34.48 | 33.47 | 34.37 | 662,173 | +1.15(+3.46%) |
Feb 12, 2008 | 33.50 | 34.03 | 33.04 | 33.22 | 673,500 | -0.14(-0.42%) |
Feb 11, 2008 | 32.20 | 33.52 | 32.09 | 33.36 | 927,700 | +1.24(+3.86%) |
Feb 08, 2008 | 33.23 | 33.23 | 31.85 | 32.12 | 995,887 | -1.08(-3.25%) |
Feb 07, 2008 | 32.52 | 33.41 | 31.73 | 33.20 | 1,799,820 | +0.80(+2.47%) |
Feb 06, 2008 | 33.04 | 33.31 | 32.24 | 32.40 | 1,066,400 | -0.48(-1.46%) |
Feb 05, 2008 | 33.66 | 33.90 | 32.86 | 32.88 | 859,400 | -1.34(-3.92%) |
Feb 04, 2008 | 34.26 | 34.50 | 33.96 | 34.22 | 624,612 | -0.18(-0.52%) |
Feb 01, 2008 | 34.14 | 34.52 | 33.96 | 34.40 | 1,415,856 | +0.18(+0.53%) |
Jan 31, 2008 | 33.40 | 34.34 | 33.16 | 34.22 | 1,183,800 | +0.25(+0.74%) |
Jan 30, 2008 | 33.08 | 34.32 | 33.00 | 33.97 | 764,725 | +0.63(+1.89%) |
Jan 29, 2008 | 33.03 | 33.61 | 32.76 | 33.34 | 853,091 | +0.77(+2.36%) |
Jan 28, 2008 | 31.93 | 32.60 | 31.66 | 32.57 | 712,790 | +0.60(+1.88%) |
Jan 25, 2008 | 33.86 | 33.86 | 31.94 | 31.97 | 875,000 | -1.56(-4.65%) |
Jan 24, 2008 | 31.46 | 33.88 | 31.21 | 33.53 | 1,604,630 | +2.46(+7.92%) |
Jan 23, 2008 | 30.10 | 31.23 | 29.51 | 31.07 | 1,202,300 | +0.09(+0.29%) |
Jan 22, 2008 | 29.78 | 31.63 | 29.00 | 30.98 | 1,026,600 | -0.03(-0.10%) |
Jan 21, 2008 | 30.75 | 31.40 | 30.65 | 31.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.75 | 31.40 | 30.65 | 31.01 | 1,139,675 | +0.41(+1.34%) |
Jan 17, 2008 | 31.73 | 32.49 | 30.60 | 30.60 | 1,008,100 | -1.13(-3.56%) |
Jan 16, 2008 | 30.80 | 32.10 | 30.69 | 31.73 | 1,554,300 | +0.74(+2.39%) |
Jan 15, 2008 | 31.95 | 32.05 | 30.84 | 30.99 | 998,700 | -1.25(-3.88%) |
Jan 14, 2008 | 31.52 | 32.78 | 31.52 | 32.24 | 749,300 | +0.88(+2.81%) |
Jan 11, 2008 | 31.42 | 32.10 | 31.24 | 31.36 | 1,420,500 | -0.26(-0.82%) |
Jan 10, 2008 | 32.28 | 32.69 | 31.34 | 31.62 | 3,259,164 | -1.34(-4.07%) |
Jan 09, 2008 | 33.33 | 34.01 | 32.76 | 32.96 | 1,561,300 | -0.36(-1.08%) |
Jan 08, 2008 | 35.69 | 35.99 | 33.19 | 33.32 | 1,420,100 | -2.32(-6.51%) |
Jan 07, 2008 | 35.83 | 35.99 | 35.15 | 35.64 | 855,000 | -0.10(-0.28%) |
Jan 04, 2008 | 37.05 | 37.05 | 35.59 | 35.74 | 909,364 | -1.74(-4.64%) |
Jan 03, 2008 | 38.80 | 38.80 | 37.36 | 37.48 | 1,141,024 | -1.32(-3.40%) |
Jan 02, 2008 | 39.05 | 39.44 | 38.11 | 38.80 | 1,039,800 | -0.48(-1.22%) |
Jan 01, 2008 | 39.61 | 39.96 | 39.04 | 39.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.61 | 39.96 | 39.04 | 39.28 | 505,300 | -0.46(-1.16%) |
Dec 28, 2007 | 39.91 | 40.12 | 39.56 | 39.74 | 681,340 | -0.12(-0.30%) |
Dec 27, 2007 | 40.28 | 40.53 | 39.71 | 39.86 | 533,100 | -0.42(-1.04%) |
Dec 26, 2007 | 40.29 | 40.49 | 39.98 | 40.28 | 652,952 | -0.01(-0.02%) |
Dec 24, 2007 | 38.75 | 40.38 | 38.75 | 40.29 | 347,800 | +1.54(+3.97%) |
Dec 21, 2007 | 39.69 | 39.69 | 38.41 | 38.75 | 927,942 | -0.45(-1.15%) |
Dec 20, 2007 | 38.44 | 39.20 | 38.23 | 39.20 | 850,200 | +0.97(+2.54%) |
Dec 19, 2007 | 37.13 | 38.66 | 36.97 | 38.23 | 967,200 | +0.91(+2.44%) |
Dec 18, 2007 | 37.97 | 37.97 | 36.41 | 37.32 | 600,535 | -0.24(-0.64%) |
Dec 17, 2007 | 37.82 | 38.17 | 37.46 | 37.56 | 523,700 | -0.51(-1.34%) |
Dec 14, 2007 | 39.10 | 39.34 | 37.88 | 38.07 | 868,900 | -1.20(-3.06%) |
Dec 13, 2007 | 38.94 | 39.35 | 38.60 | 39.27 | 1,047,700 | +0.08(+0.20%) |
Dec 12, 2007 | 39.42 | 39.79 | 38.82 | 39.19 | 881,300 | +1.06(+2.78%) |
Dec 11, 2007 | 38.85 | 39.40 | 38.00 | 38.13 | 1,136,813 | -0.70(-1.80%) |
Dec 10, 2007 | 39.49 | 39.49 | 38.66 | 38.83 | 534,811 | -0.47(-1.20%) |
Dec 07, 2007 | 38.87 | 40.00 | 38.85 | 39.30 | 773,600 | +0.30(+0.77%) |
Dec 06, 2007 | 38.52 | 39.00 | 38.28 | 39.00 | 801,044 | +0.50(+1.30%) |
Dec 05, 2007 | 38.18 | 39.28 | 38.07 | 38.50 | 1,058,710 | +0.72(+1.91%) |
Dec 04, 2007 | 37.05 | 38.95 | 36.84 | 37.78 | 1,783,578 | +1.52(+4.19%) |