Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.20 | 38.22 | 37.27 | 37.40 | 2,292,896 | -1.60(-4.11%) |
Feb 28, 2008 | 38.83 | 39.11 | 38.49 | 39.00 | 2,085,880 | +0.17(+0.43%) |
Feb 27, 2008 | 38.44 | 38.97 | 38.34 | 38.83 | 2,212,397 | +0.18(+0.47%) |
Feb 26, 2008 | 37.90 | 38.79 | 37.78 | 38.65 | 2,568,748 | +0.81(+2.15%) |
Feb 25, 2008 | 37.49 | 37.98 | 37.30 | 37.84 | 2,155,350 | -0.06(-0.17%) |
Feb 22, 2008 | 38.23 | 38.23 | 37.31 | 37.90 | 3,872,916 | -0.32(-0.85%) |
Feb 21, 2008 | 38.91 | 38.91 | 38.15 | 38.23 | 2,196,804 | -0.05(-0.12%) |
Feb 20, 2008 | 37.85 | 38.43 | 37.69 | 38.27 | 1,894,330 | +0.19(+0.50%) |
Feb 19, 2008 | 38.66 | 38.77 | 38.01 | 38.08 | 2,711,690 | +0.37(+0.98%) |
Feb 18, 2008 | 37.83 | 37.92 | 37.37 | 37.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.83 | 37.92 | 37.37 | 37.71 | 2,317,857 | -0.44(-1.16%) |
Feb 14, 2008 | 38.58 | 38.69 | 38.03 | 38.16 | 2,353,112 | -0.44(-1.14%) |
Feb 13, 2008 | 38.17 | 38.77 | 38.05 | 38.60 | 2,958,026 | +0.54(+1.41%) |
Feb 12, 2008 | 38.42 | 38.65 | 37.86 | 38.06 | 3,751,135 | +0.22(+0.58%) |
Feb 11, 2008 | 37.63 | 38.09 | 37.34 | 37.84 | 2,060,424 | +0.45(+1.20%) |
Feb 08, 2008 | 37.14 | 37.60 | 36.99 | 37.39 | 2,593,782 | +0.40(+1.09%) |
Feb 07, 2008 | 36.51 | 37.34 | 36.44 | 36.99 | 3,880,949 | +0.07(+0.19%) |
Feb 06, 2008 | 37.54 | 37.63 | 36.86 | 36.92 | 4,062,047 | +0.35(+0.97%) |
Feb 05, 2008 | 36.79 | 37.19 | 36.47 | 36.56 | 4,097,726 | -1.22(-3.24%) |
Feb 04, 2008 | 37.93 | 38.05 | 37.63 | 37.78 | 2,159,090 | -0.20(-0.52%) |
Feb 01, 2008 | 38.12 | 38.31 | 37.45 | 37.98 | 2,828,088 | +0.35(+0.92%) |
Jan 31, 2008 | 36.48 | 38.02 | 36.48 | 37.63 | 3,213,953 | +0.68(+1.84%) |
Jan 30, 2008 | 36.99 | 37.71 | 36.70 | 36.96 | 4,787,312 | -0.58(-1.53%) |
Jan 29, 2008 | 36.64 | 37.86 | 36.29 | 37.53 | 4,868,922 | +1.08(+2.96%) |
Jan 28, 2008 | 36.25 | 36.55 | 35.60 | 36.45 | 1,599,208 | +0.35(+0.96%) |
Jan 25, 2008 | 36.93 | 36.93 | 35.88 | 36.10 | 2,281,118 | -0.39(-1.06%) |
Jan 24, 2008 | 35.84 | 36.68 | 35.73 | 36.49 | 4,441,675 | +0.27(+0.74%) |
Jan 23, 2008 | 34.16 | 36.44 | 33.92 | 36.22 | 11,938,919 | -0.35(-0.95%) |
Jan 22, 2008 | 35.02 | 38.91 | 34.96 | 36.57 | 7,738,302 | -2.16(-5.58%) |
Jan 21, 2008 | 39.50 | 39.63 | 38.46 | 38.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.50 | 39.63 | 38.46 | 38.73 | 3,912,132 | +0.17(+0.45%) |
Jan 17, 2008 | 39.18 | 39.50 | 38.49 | 38.56 | 4,892,530 | -0.49(-1.25%) |
Jan 16, 2008 | 39.10 | 39.44 | 38.49 | 39.05 | 5,034,510 | +0.51(+1.33%) |
Jan 15, 2008 | 39.04 | 39.04 | 38.22 | 38.53 | 4,462,320 | -0.93(-2.36%) |
Jan 14, 2008 | 39.17 | 40.82 | 38.57 | 39.47 | 10,479,553 | +1.59(+4.21%) |
Jan 11, 2008 | 38.05 | 38.32 | 37.71 | 37.87 | 2,527,903 | -0.79(-2.04%) |
Jan 10, 2008 | 37.96 | 38.91 | 37.80 | 38.66 | 4,447,359 | +0.72(+1.89%) |
Jan 09, 2008 | 37.78 | 37.99 | 37.28 | 37.94 | 4,727,911 | +0.25(+0.67%) |
Jan 08, 2008 | 38.01 | 38.61 | 37.67 | 37.69 | 5,255,763 | -0.37(-0.97%) |
Jan 07, 2008 | 38.14 | 38.32 | 37.72 | 38.06 | 4,726,878 | -1.00(-2.56%) |
Jan 04, 2008 | 39.54 | 39.89 | 38.93 | 39.06 | 4,773,474 | -0.84(-2.12%) |
Jan 03, 2008 | 39.81 | 40.17 | 39.69 | 39.91 | 2,232,925 | -0.11(-0.28%) |
Jan 02, 2008 | 40.85 | 40.96 | 39.73 | 40.02 | 4,061,767 | -0.25(-0.63%) |
Jan 01, 2008 | 40.55 | 40.62 | 40.03 | 40.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.55 | 40.62 | 40.03 | 40.27 | 1,200,908 | -0.49(-1.20%) |
Dec 28, 2007 | 40.90 | 41.02 | 40.66 | 40.76 | 378,034 | +0.17(+0.43%) |
Dec 27, 2007 | 41.16 | 41.18 | 40.43 | 40.59 | 1,233,359 | -0.39(-0.96%) |
Dec 26, 2007 | 40.51 | 41.21 | 40.51 | 40.98 | 338,958 | +0.01(+0.02%) |
Dec 24, 2007 | 40.57 | 41.02 | 40.55 | 40.97 | 241,370 | +0.41(+1.01%) |
Dec 21, 2007 | 40.64 | 40.81 | 40.35 | 40.56 | 1,626,033 | +0.09(+0.23%) |
Dec 20, 2007 | 40.43 | 40.58 | 40.08 | 40.47 | 1,774,215 | +0.38(+0.94%) |
Dec 19, 2007 | 40.42 | 40.45 | 39.94 | 40.09 | 1,733,477 | -0.18(-0.45%) |
Dec 18, 2007 | 40.34 | 40.57 | 39.73 | 40.27 | 2,334,975 | +0.79(+2.00%) |
Dec 17, 2007 | 39.96 | 40.04 | 39.35 | 39.48 | 2,516,012 | -0.85(-2.11%) |
Dec 14, 2007 | 40.65 | 40.90 | 40.23 | 40.33 | 1,665,636 | -1.15(-2.78%) |
Dec 13, 2007 | 41.69 | 41.79 | 41.04 | 41.48 | 1,826,624 | -0.09(-0.21%) |
Dec 12, 2007 | 41.99 | 42.18 | 41.22 | 41.57 | 4,019,631 | +0.02(+0.06%) |
Dec 11, 2007 | 42.38 | 42.52 | 41.33 | 41.55 | 2,060,285 | -0.20(-0.47%) |
Dec 10, 2007 | 41.52 | 41.88 | 41.52 | 41.74 | 1,013,814 | +0.45(+1.09%) |
Dec 07, 2007 | 41.48 | 41.49 | 41.08 | 41.30 | 1,658,575 | -0.14(-0.34%) |
Dec 06, 2007 | 40.96 | 41.48 | 40.85 | 41.44 | 1,975,363 | +0.41(+1.00%) |
Dec 05, 2007 | 41.33 | 41.39 | 41.00 | 41.03 | 2,091,336 | +0.06(+0.13%) |
Dec 04, 2007 | 41.30 | 41.36 | 40.71 | 40.97 | 2,903,613 | +0.09(+0.23%) |