Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.63 | 38.97 | 38.38 | 38.48 | 2,070,430 | -0.32(-0.82%) |
Feb 28, 2008 | 39.35 | 39.44 | 38.77 | 38.80 | 1,495,416 | -0.61(-1.54%) |
Feb 27, 2008 | 39.40 | 39.76 | 39.35 | 39.41 | 2,879,376 | -0.10(-0.25%) |
Feb 26, 2008 | 37.94 | 39.68 | 37.94 | 39.51 | 4,767,970 | +1.26(+3.30%) |
Feb 25, 2008 | 38.20 | 38.37 | 38.01 | 38.25 | 3,209,020 | -0.01(-0.02%) |
Feb 22, 2008 | 37.43 | 38.29 | 37.18 | 38.25 | 3,395,993 | +1.05(+2.83%) |
Feb 21, 2008 | 37.14 | 37.42 | 37.05 | 37.20 | 3,714,952 | +0.12(+0.32%) |
Feb 20, 2008 | 37.27 | 37.39 | 36.78 | 37.08 | 2,878,991 | -0.40(-1.06%) |
Feb 19, 2008 | 37.98 | 37.98 | 37.42 | 37.48 | 2,040,306 | -0.15(-0.39%) |
Feb 18, 2008 | 37.79 | 37.85 | 37.32 | 37.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.79 | 37.85 | 37.32 | 37.62 | 1,742,425 | -0.20(-0.52%) |
Feb 14, 2008 | 38.42 | 38.69 | 37.74 | 37.82 | 3,233,667 | -0.60(-1.57%) |
Feb 13, 2008 | 37.78 | 38.51 | 37.60 | 38.42 | 2,465,135 | +0.85(+2.27%) |
Feb 12, 2008 | 37.74 | 37.94 | 37.31 | 37.57 | 2,824,351 | -0.17(-0.46%) |
Feb 11, 2008 | 37.80 | 38.05 | 37.47 | 37.74 | 2,127,452 | +0.01(+0.02%) |
Feb 08, 2008 | 37.70 | 38.08 | 37.58 | 37.74 | 1,890,127 | -0.35(-0.92%) |
Feb 07, 2008 | 38.17 | 38.43 | 37.72 | 38.09 | 4,414,302 | -0.21(-0.55%) |
Feb 06, 2008 | 38.52 | 38.69 | 37.99 | 38.30 | 5,085,621 | -1.01(-2.56%) |
Feb 05, 2008 | 40.00 | 40.14 | 39.13 | 39.30 | 2,674,543 | -0.86(-2.14%) |
Feb 04, 2008 | 41.47 | 41.55 | 40.11 | 40.16 | 3,959,926 | -1.56(-3.74%) |
Feb 01, 2008 | 40.32 | 42.32 | 40.32 | 41.72 | 3,731,666 | +1.16(+2.85%) |
Jan 31, 2008 | 39.17 | 40.87 | 39.17 | 40.57 | 2,847,034 | +0.91(+2.30%) |
Jan 30, 2008 | 40.00 | 40.21 | 39.45 | 39.65 | 1,494,584 | -0.44(-1.09%) |
Jan 29, 2008 | 40.01 | 40.28 | 39.60 | 40.09 | 1,703,776 | +0.09(+0.21%) |
Jan 28, 2008 | 39.74 | 40.08 | 39.56 | 40.01 | 1,360,465 | +0.60(+1.51%) |
Jan 25, 2008 | 40.01 | 40.01 | 39.17 | 39.41 | 1,904,512 | -0.30(-0.75%) |
Jan 24, 2008 | 40.58 | 40.58 | 38.56 | 39.71 | 2,905,097 | -0.77(-1.91%) |
Jan 23, 2008 | 38.76 | 40.59 | 38.76 | 40.48 | 3,656,875 | +1.04(+2.63%) |
Jan 22, 2008 | 39.28 | 40.03 | 38.69 | 39.44 | 3,711,477 | -0.73(-1.83%) |
Jan 21, 2008 | 41.09 | 41.14 | 39.77 | 40.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.09 | 41.14 | 39.77 | 40.18 | 3,104,453 | -0.69(-1.70%) |
Jan 17, 2008 | 41.35 | 41.66 | 40.70 | 40.87 | 2,525,295 | -0.44(-1.06%) |
Jan 16, 2008 | 40.56 | 42.15 | 40.56 | 41.31 | 3,710,633 | +0.65(+1.59%) |
Jan 15, 2008 | 40.54 | 41.06 | 40.17 | 40.66 | 2,302,348 | -0.30(-0.73%) |
Jan 14, 2008 | 40.72 | 41.33 | 40.69 | 40.96 | 1,959,463 | +0.24(+0.58%) |
Jan 11, 2008 | 41.22 | 41.39 | 40.61 | 40.72 | 2,846,231 | -0.85(-2.05%) |
Jan 10, 2008 | 41.39 | 42.31 | 41.22 | 41.57 | 2,855,450 | +0.11(+0.26%) |
Jan 09, 2008 | 41.70 | 41.88 | 41.14 | 41.47 | 3,439,151 | -0.27(-0.65%) |
Jan 08, 2008 | 42.41 | 42.53 | 41.69 | 41.74 | 3,674,618 | -0.43(-1.02%) |
Jan 07, 2008 | 42.13 | 42.42 | 41.83 | 42.17 | 2,088,964 | +0.21(+0.50%) |
Jan 04, 2008 | 41.87 | 42.43 | 41.80 | 41.96 | 2,373,364 | +0.00(+0.00%) |
Jan 03, 2008 | 42.47 | 42.74 | 41.93 | 41.96 | 1,488,007 | -0.30(-0.70%) |
Jan 02, 2008 | 42.84 | 43.15 | 42.02 | 42.25 | 1,931,793 | -0.85(-1.96%) |
Jan 01, 2008 | 43.31 | 43.39 | 42.97 | 43.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.31 | 43.39 | 42.97 | 43.10 | 1,252,883 | -0.26(-0.61%) |
Dec 28, 2007 | 43.55 | 43.69 | 43.33 | 43.37 | 1,194,491 | -0.06(-0.14%) |
Dec 27, 2007 | 43.80 | 43.80 | 43.38 | 43.42 | 761,077 | -0.39(-0.89%) |
Dec 26, 2007 | 43.72 | 44.06 | 43.68 | 43.81 | 806,375 | +0.06(+0.14%) |
Dec 24, 2007 | 43.55 | 44.01 | 43.54 | 43.76 | 600,585 | +0.21(+0.47%) |
Dec 21, 2007 | 43.41 | 43.86 | 43.36 | 43.55 | 2,281,371 | +0.52(+1.20%) |
Dec 20, 2007 | 43.18 | 43.37 | 42.97 | 43.03 | 1,395,459 | +0.08(+0.18%) |
Dec 19, 2007 | 43.41 | 43.41 | 42.89 | 42.95 | 1,675,727 | -0.23(-0.54%) |
Dec 18, 2007 | 43.31 | 43.42 | 42.94 | 43.19 | 2,037,428 | +0.11(+0.25%) |
Dec 17, 2007 | 43.20 | 43.35 | 42.93 | 43.08 | 1,416,617 | -0.40(-0.91%) |
Dec 14, 2007 | 43.42 | 43.70 | 43.25 | 43.48 | 1,611,541 | -0.01(-0.03%) |
Dec 13, 2007 | 43.08 | 43.57 | 43.08 | 43.49 | 1,481,051 | +0.11(+0.26%) |
Dec 12, 2007 | 43.64 | 43.64 | 43.01 | 43.38 | 2,114,421 | +0.33(+0.77%) |
Dec 11, 2007 | 43.07 | 43.64 | 42.92 | 43.05 | 2,327,047 | -0.05(-0.11%) |
Dec 10, 2007 | 43.34 | 43.34 | 42.82 | 43.09 | 1,580,784 | -0.04(-0.09%) |
Dec 07, 2007 | 42.91 | 43.29 | 42.90 | 43.13 | 1,301,500 | +0.20(+0.48%) |
Dec 06, 2007 | 42.82 | 43.02 | 42.55 | 42.93 | 1,115,317 | +0.10(+0.23%) |
Dec 05, 2007 | 43.00 | 43.03 | 42.57 | 42.83 | 1,416,570 | +0.14(+0.33%) |
Dec 04, 2007 | 42.43 | 42.90 | 42.37 | 42.69 | 1,971,288 | -0.07(-0.17%) |