Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.29 | 34.39 | 33.12 | 33.31 | 5,104,354 | -1.14(-3.30%) |
Feb 28, 2008 | 34.87 | 35.15 | 34.28 | 34.45 | 3,604,891 | -0.74(-2.10%) |
Feb 27, 2008 | 35.32 | 35.72 | 35.05 | 35.19 | 2,888,272 | -0.40(-1.12%) |
Feb 26, 2008 | 35.44 | 35.89 | 35.02 | 35.58 | 3,354,801 | +0.00(+0.00%) |
Feb 25, 2008 | 34.26 | 35.67 | 34.13 | 35.58 | 4,011,943 | +1.09(+3.16%) |
Feb 22, 2008 | 34.22 | 34.52 | 33.55 | 34.50 | 4,896,377 | +0.50(+1.46%) |
Feb 21, 2008 | 34.63 | 35.18 | 33.90 | 34.00 | 2,890,519 | -0.63(-1.82%) |
Feb 20, 2008 | 33.83 | 34.63 | 33.43 | 34.63 | 3,908,722 | +0.53(+1.56%) |
Feb 19, 2008 | 35.09 | 35.32 | 33.90 | 34.10 | 2,795,809 | -0.66(-1.89%) |
Feb 18, 2008 | 34.70 | 34.83 | 34.14 | 34.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.70 | 34.83 | 34.14 | 34.76 | 4,142,548 | +0.51(+1.48%) |
Feb 14, 2008 | 34.40 | 34.64 | 33.76 | 34.25 | 5,423,714 | -0.07(-0.21%) |
Feb 13, 2008 | 34.18 | 35.03 | 33.74 | 34.32 | 5,704,147 | +0.36(+1.06%) |
Feb 12, 2008 | 34.92 | 34.99 | 33.82 | 33.96 | 5,830,060 | -0.81(-2.32%) |
Feb 11, 2008 | 33.86 | 34.90 | 33.86 | 34.77 | 3,051,920 | +0.84(+2.47%) |
Feb 08, 2008 | 34.53 | 34.60 | 33.26 | 33.93 | 7,102,065 | -1.29(-3.66%) |
Feb 07, 2008 | 35.08 | 35.67 | 34.75 | 35.22 | 2,995,244 | +0.22(+0.64%) |
Feb 06, 2008 | 35.63 | 36.17 | 34.92 | 35.00 | 2,564,442 | -0.46(-1.29%) |
Feb 05, 2008 | 36.33 | 36.58 | 35.45 | 35.45 | 3,187,163 | -1.57(-4.25%) |
Feb 04, 2008 | 37.69 | 38.57 | 36.92 | 37.03 | 2,756,729 | -0.81(-2.13%) |
Feb 01, 2008 | 36.66 | 37.83 | 36.65 | 37.83 | 4,705,935 | +1.02(+2.76%) |
Jan 31, 2008 | 35.43 | 37.05 | 35.09 | 36.81 | 4,033,160 | +0.89(+2.48%) |
Jan 30, 2008 | 35.99 | 36.96 | 35.43 | 35.92 | 3,048,146 | -0.30(-0.83%) |
Jan 29, 2008 | 35.60 | 36.43 | 35.31 | 36.22 | 2,921,858 | +0.90(+2.56%) |
Jan 28, 2008 | 34.69 | 35.32 | 34.20 | 35.32 | 3,659,204 | +0.79(+2.30%) |
Jan 25, 2008 | 34.69 | 35.42 | 34.13 | 34.52 | 4,237,330 | -0.16(-0.47%) |
Jan 24, 2008 | 35.70 | 35.73 | 34.41 | 34.69 | 6,564,944 | -0.76(-2.13%) |
Jan 23, 2008 | 33.44 | 35.61 | 32.67 | 35.44 | 7,488,849 | +1.32(+3.88%) |
Jan 22, 2008 | 33.37 | 34.83 | 32.98 | 34.12 | 7,368,664 | -0.40(-1.17%) |
Jan 21, 2008 | 34.71 | 36.52 | 34.14 | 34.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.71 | 36.52 | 34.14 | 34.52 | 7,143,520 | +0.18(+0.52%) |
Jan 17, 2008 | 35.51 | 35.82 | 34.21 | 34.34 | 4,328,639 | -0.95(-2.68%) |
Jan 16, 2008 | 35.31 | 36.04 | 34.93 | 35.29 | 4,907,691 | -0.11(-0.32%) |
Jan 15, 2008 | 36.44 | 36.51 | 35.38 | 35.40 | 3,301,681 | -1.42(-3.86%) |
Jan 14, 2008 | 36.28 | 36.93 | 35.75 | 36.83 | 3,120,128 | +0.90(+2.52%) |
Jan 11, 2008 | 36.11 | 36.46 | 35.58 | 35.92 | 3,812,245 | -0.67(-1.83%) |
Jan 10, 2008 | 35.65 | 36.96 | 35.31 | 36.59 | 5,269,185 | +0.45(+1.23%) |
Jan 09, 2008 | 36.14 | 36.18 | 35.13 | 36.15 | 7,098,557 | -0.16(-0.43%) |
Jan 08, 2008 | 37.39 | 38.01 | 36.16 | 36.30 | 6,968,901 | -0.78(-2.10%) |
Jan 07, 2008 | 37.50 | 38.16 | 36.81 | 37.08 | 4,683,781 | -0.27(-0.71%) |
Jan 04, 2008 | 39.00 | 39.00 | 37.35 | 37.35 | 5,490,796 | -1.95(-4.96%) |
Jan 03, 2008 | 39.18 | 39.54 | 38.92 | 39.30 | 3,965,293 | +0.37(+0.95%) |
Jan 02, 2008 | 39.98 | 40.14 | 38.72 | 38.93 | 3,431,132 | -1.21(-3.01%) |
Jan 01, 2008 | 39.76 | 40.39 | 39.62 | 40.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.76 | 40.39 | 39.62 | 40.13 | 2,198,239 | +0.09(+0.22%) |
Dec 28, 2007 | 39.84 | 40.16 | 39.13 | 40.05 | 1,989,797 | +0.32(+0.79%) |
Dec 27, 2007 | 39.51 | 40.09 | 39.33 | 39.73 | 2,097,249 | -0.29(-0.73%) |
Dec 26, 2007 | 40.18 | 40.24 | 39.69 | 40.03 | 1,296,394 | -0.32(-0.80%) |
Dec 24, 2007 | 40.91 | 40.91 | 40.00 | 40.35 | 1,667,731 | +0.02(+0.05%) |
Dec 21, 2007 | 39.44 | 40.45 | 39.40 | 40.33 | 5,416,041 | +1.42(+3.65%) |
Dec 20, 2007 | 38.78 | 39.11 | 38.10 | 38.90 | 2,119,447 | +0.39(+1.00%) |
Dec 19, 2007 | 38.74 | 38.87 | 38.30 | 38.52 | 1,778,627 | -0.01(-0.01%) |
Dec 18, 2007 | 38.42 | 38.92 | 37.89 | 38.52 | 2,455,035 | +0.30(+0.80%) |
Dec 17, 2007 | 39.20 | 39.58 | 38.16 | 38.22 | 4,095,432 | -1.24(-3.13%) |
Dec 14, 2007 | 40.20 | 40.27 | 39.21 | 39.45 | 3,034,730 | -1.10(-2.71%) |
Dec 13, 2007 | 40.01 | 40.62 | 39.32 | 40.55 | 2,988,156 | +0.34(+0.85%) |
Dec 12, 2007 | 41.15 | 41.46 | 39.56 | 40.21 | 2,837,424 | -0.12(-0.30%) |
Dec 11, 2007 | 42.33 | 42.45 | 40.28 | 40.33 | 3,479,739 | -1.95(-4.61%) |
Dec 10, 2007 | 41.14 | 42.31 | 40.97 | 42.28 | 2,593,243 | +1.17(+2.85%) |
Dec 07, 2007 | 41.30 | 41.64 | 40.83 | 41.11 | 2,753,125 | -0.20(-0.49%) |
Dec 06, 2007 | 39.61 | 41.38 | 39.37 | 41.31 | 3,700,507 | +1.69(+4.26%) |
Dec 05, 2007 | 38.99 | 39.62 | 38.44 | 39.62 | 3,178,281 | +0.91(+2.36%) |
Dec 04, 2007 | 39.30 | 39.54 | 38.64 | 38.71 | 2,506,399 | -0.75(-1.89%) |