Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.29 | 38.54 | 38.18 | 38.27 | 3,819,622 | -0.34(-0.88%) |
Feb 28, 2008 | 38.65 | 38.94 | 38.43 | 38.61 | 3,749,509 | -0.26(-0.68%) |
Feb 27, 2008 | 38.61 | 39.08 | 38.56 | 38.87 | 3,996,927 | +0.15(+0.39%) |
Feb 26, 2008 | 38.19 | 38.83 | 38.09 | 38.72 | 3,638,763 | +0.26(+0.69%) |
Feb 25, 2008 | 38.19 | 38.56 | 38.19 | 38.45 | 4,086,002 | +0.27(+0.71%) |
Feb 22, 2008 | 37.69 | 38.24 | 37.64 | 38.18 | 5,631,021 | +0.53(+1.40%) |
Feb 21, 2008 | 37.69 | 37.98 | 37.51 | 37.65 | 5,920,593 | -0.07(-0.19%) |
Feb 20, 2008 | 37.33 | 37.73 | 37.30 | 37.73 | 5,329,590 | +0.15(+0.39%) |
Feb 19, 2008 | 38.18 | 38.18 | 37.51 | 37.58 | 4,346,371 | -0.25(-0.65%) |
Feb 18, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 5,392,748 | +0.16(+0.44%) |
Feb 14, 2008 | 38.27 | 38.32 | 37.54 | 37.66 | 6,802,284 | -0.68(-1.78%) |
Feb 13, 2008 | 38.76 | 38.97 | 38.17 | 38.34 | 7,267,654 | -0.18(-0.46%) |
Feb 12, 2008 | 38.15 | 38.64 | 37.97 | 38.52 | 7,840,887 | +0.53(+1.39%) |
Feb 11, 2008 | 37.92 | 38.08 | 37.70 | 37.99 | 5,592,666 | +0.08(+0.22%) |
Feb 08, 2008 | 38.07 | 38.21 | 37.75 | 37.91 | 3,828,508 | -0.29(-0.75%) |
Feb 07, 2008 | 38.28 | 38.53 | 37.93 | 38.19 | 4,548,309 | -0.14(-0.37%) |
Feb 06, 2008 | 38.61 | 38.69 | 38.11 | 38.34 | 3,983,660 | -0.08(-0.21%) |
Feb 05, 2008 | 38.17 | 38.72 | 38.17 | 38.42 | 4,419,393 | -0.35(-0.91%) |
Feb 04, 2008 | 39.27 | 39.27 | 38.63 | 38.77 | 3,266,403 | -0.59(-1.49%) |
Feb 01, 2008 | 38.45 | 39.40 | 38.45 | 39.36 | 5,797,163 | +0.83(+2.15%) |
Jan 31, 2008 | 37.41 | 38.68 | 37.41 | 38.53 | 5,168,264 | +0.65(+1.72%) |
Jan 30, 2008 | 38.18 | 38.51 | 37.75 | 37.88 | 4,456,767 | -0.54(-1.41%) |
Jan 29, 2008 | 37.74 | 38.65 | 37.63 | 38.42 | 6,401,217 | +0.85(+2.27%) |
Jan 28, 2008 | 37.74 | 38.04 | 37.27 | 37.57 | 6,166,212 | -0.05(-0.14%) |
Jan 25, 2008 | 38.11 | 38.11 | 37.22 | 37.62 | 6,183,692 | -0.21(-0.54%) |
Jan 24, 2008 | 37.57 | 38.25 | 36.68 | 37.82 | 6,078,913 | -0.01(-0.02%) |
Jan 23, 2008 | 36.96 | 38.09 | 36.96 | 37.83 | 7,934,869 | -0.06(-0.15%) |
Jan 22, 2008 | 36.89 | 38.34 | 36.49 | 37.89 | 10,323,055 | -0.31(-0.80%) |
Jan 21, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 6,371,871 | -0.46(-1.20%) |
Jan 17, 2008 | 39.33 | 39.33 | 38.60 | 38.66 | 4,736,757 | -0.46(-1.19%) |
Jan 16, 2008 | 39.35 | 39.60 | 39.06 | 39.12 | 5,768,826 | -0.33(-0.83%) |
Jan 15, 2008 | 39.23 | 39.73 | 39.11 | 39.45 | 4,199,126 | -0.19(-0.47%) |
Jan 14, 2008 | 39.47 | 39.76 | 39.22 | 39.64 | 3,652,289 | +0.44(+1.12%) |
Jan 11, 2008 | 39.87 | 40.11 | 39.01 | 39.20 | 6,556,573 | -0.96(-2.38%) |
Jan 10, 2008 | 40.51 | 40.74 | 40.14 | 40.16 | 5,914,156 | -0.65(-1.58%) |
Jan 09, 2008 | 40.23 | 40.80 | 40.13 | 40.80 | 6,458,131 | +0.70(+1.76%) |
Jan 08, 2008 | 40.65 | 40.80 | 39.97 | 40.10 | 4,945,272 | -0.70(-1.71%) |
Jan 07, 2008 | 40.66 | 40.91 | 40.47 | 40.80 | 4,507,015 | +0.31(+0.75%) |
Jan 04, 2008 | 40.54 | 40.73 | 40.30 | 40.49 | 5,390,907 | -0.12(-0.30%) |
Jan 03, 2008 | 40.31 | 40.84 | 40.31 | 40.61 | 4,231,860 | +0.21(+0.52%) |
Jan 02, 2008 | 40.55 | 40.80 | 40.24 | 40.40 | 3,490,584 | -0.31(-0.75%) |
Jan 01, 2008 | 40.90 | 41.28 | 40.70 | 40.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.90 | 41.28 | 40.70 | 40.71 | 2,371,265 | -0.35(-0.86%) |
Dec 28, 2007 | 41.05 | 41.30 | 40.91 | 41.06 | 2,509,859 | +0.26(+0.63%) |
Dec 27, 2007 | 40.92 | 41.09 | 40.71 | 40.80 | 2,609,193 | -0.35(-0.84%) |
Dec 26, 2007 | 41.08 | 41.18 | 40.80 | 41.15 | 2,872,676 | +0.15(+0.37%) |
Dec 24, 2007 | 40.88 | 41.07 | 40.66 | 41.00 | 1,334,081 | +0.32(+0.78%) |
Dec 21, 2007 | 40.65 | 41.24 | 40.58 | 40.68 | 7,658,262 | -0.09(-0.22%) |
Dec 20, 2007 | 40.25 | 40.85 | 40.17 | 40.77 | 4,365,064 | +0.77(+1.94%) |
Dec 19, 2007 | 40.10 | 40.47 | 39.83 | 39.99 | 3,302,459 | +0.04(+0.09%) |
Dec 18, 2007 | 40.03 | 40.39 | 39.73 | 39.96 | 5,155,259 | -0.06(-0.16%) |
Dec 17, 2007 | 39.89 | 40.35 | 39.80 | 40.02 | 3,931,365 | +0.04(+0.09%) |
Dec 14, 2007 | 40.28 | 40.57 | 39.99 | 39.99 | 3,645,934 | -0.65(-1.60%) |
Dec 13, 2007 | 40.63 | 40.94 | 40.26 | 40.64 | 3,599,895 | -0.21(-0.52%) |
Dec 12, 2007 | 41.13 | 41.13 | 40.45 | 40.85 | 5,030,488 | +0.54(+1.34%) |
Dec 11, 2007 | 40.92 | 41.13 | 40.25 | 40.31 | 4,929,206 | -0.62(-1.51%) |
Dec 10, 2007 | 40.73 | 41.02 | 40.68 | 40.92 | 2,828,054 | +0.22(+0.55%) |
Dec 07, 2007 | 40.80 | 41.07 | 40.60 | 40.70 | 5,239,933 | -0.03(-0.07%) |
Dec 06, 2007 | 40.88 | 41.09 | 40.37 | 40.73 | 4,089,714 | -0.16(-0.39%) |
Dec 05, 2007 | 40.21 | 41.00 | 40.13 | 40.89 | 5,974,922 | +0.70(+1.75%) |
Dec 04, 2007 | 40.65 | 40.86 | 40.16 | 40.19 | 4,591,810 | -0.67(-1.64%) |