Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.86 | 46.15 | 43.93 | 44.32 | 14,614,007 | -2.14(-4.60%) |
Feb 28, 2008 | 41.99 | 48.39 | 41.92 | 46.46 | 44,086,964 | +7.10(+18.03%) |
Feb 27, 2008 | 39.67 | 40.28 | 39.29 | 39.36 | 8,771,665 | -0.95(-2.36%) |
Feb 26, 2008 | 38.68 | 40.57 | 38.13 | 40.31 | 17,713,248 | +1.53(+3.94%) |
Feb 25, 2008 | 37.26 | 38.99 | 37.26 | 38.79 | 13,092,147 | +1.78(+4.81%) |
Feb 22, 2008 | 36.46 | 37.08 | 36.12 | 37.01 | 5,563,734 | +0.63(+1.72%) |
Feb 21, 2008 | 37.58 | 37.58 | 36.30 | 36.38 | 7,518,109 | -1.06(-2.84%) |
Feb 20, 2008 | 36.15 | 37.61 | 36.15 | 37.44 | 7,208,047 | +0.79(+2.14%) |
Feb 19, 2008 | 36.61 | 37.60 | 36.00 | 36.66 | 10,727,704 | +0.89(+2.48%) |
Feb 18, 2008 | 36.15 | 36.80 | 34.94 | 35.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.15 | 36.80 | 34.94 | 35.77 | 9,070,577 | -0.59(-1.63%) |
Feb 14, 2008 | 36.83 | 37.43 | 36.36 | 36.36 | 9,499,714 | -0.94(-2.53%) |
Feb 13, 2008 | 36.83 | 37.53 | 36.73 | 37.30 | 9,818,879 | +0.83(+2.27%) |
Feb 12, 2008 | 36.82 | 37.43 | 36.05 | 36.48 | 10,741,350 | -0.19(-0.51%) |
Feb 11, 2008 | 34.90 | 36.70 | 34.69 | 36.66 | 14,588,409 | +1.61(+4.58%) |
Feb 08, 2008 | 34.04 | 35.50 | 33.99 | 35.06 | 11,423,819 | +1.50(+4.47%) |
Feb 07, 2008 | 32.45 | 33.90 | 32.45 | 33.56 | 9,513,154 | +0.85(+2.58%) |
Feb 06, 2008 | 33.09 | 33.41 | 32.48 | 32.71 | 8,271,185 | +0.12(+0.37%) |
Feb 05, 2008 | 32.84 | 33.54 | 32.59 | 32.59 | 7,563,469 | -1.18(-3.49%) |
Feb 04, 2008 | 33.20 | 33.91 | 33.10 | 33.77 | 5,129,058 | +0.45(+1.35%) |
Feb 01, 2008 | 32.56 | 33.32 | 32.36 | 33.32 | 7,385,059 | +0.79(+2.43%) |
Jan 31, 2008 | 31.62 | 32.82 | 31.17 | 32.53 | 6,734,293 | +0.29(+0.89%) |
Jan 30, 2008 | 31.47 | 33.14 | 31.47 | 32.24 | 7,679,495 | +0.57(+1.81%) |
Jan 29, 2008 | 31.94 | 32.13 | 31.33 | 31.67 | 5,008,645 | -0.10(-0.33%) |
Jan 28, 2008 | 31.26 | 31.80 | 30.74 | 31.77 | 4,899,851 | +0.49(+1.57%) |
Jan 25, 2008 | 32.13 | 32.56 | 31.05 | 31.28 | 7,624,623 | -0.60(-1.88%) |
Jan 24, 2008 | 31.29 | 32.09 | 30.82 | 31.88 | 8,528,001 | +1.09(+3.54%) |
Jan 23, 2008 | 30.33 | 30.89 | 28.75 | 30.79 | 11,059,023 | -0.30(-0.96%) |
Jan 22, 2008 | 30.58 | 31.70 | 29.61 | 31.09 | 10,067,983 | -0.62(-1.96%) |
Jan 21, 2008 | 31.45 | 32.18 | 31.00 | 31.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.45 | 32.18 | 31.00 | 31.71 | 10,335,076 | +0.42(+1.36%) |
Jan 17, 2008 | 33.05 | 33.77 | 31.29 | 31.29 | 9,429,754 | -1.72(-5.21%) |
Jan 16, 2008 | 33.75 | 34.21 | 32.76 | 33.01 | 14,068,046 | -0.89(-2.62%) |
Jan 15, 2008 | 33.99 | 34.62 | 33.67 | 33.89 | 8,835,319 | -0.81(-2.34%) |
Jan 14, 2008 | 33.33 | 34.85 | 33.33 | 34.70 | 7,698,868 | +1.58(+4.77%) |
Jan 11, 2008 | 32.74 | 33.35 | 32.62 | 33.12 | 7,714,453 | -0.03(-0.10%) |
Jan 10, 2008 | 32.90 | 33.34 | 32.47 | 33.16 | 7,121,032 | -0.06(-0.18%) |
Jan 09, 2008 | 32.50 | 33.34 | 32.50 | 33.22 | 8,118,424 | +0.86(+2.66%) |
Jan 08, 2008 | 33.23 | 33.81 | 32.29 | 32.36 | 5,364,931 | -0.65(-1.97%) |
Jan 07, 2008 | 33.41 | 33.72 | 32.46 | 33.01 | 6,503,897 | -0.13(-0.39%) |
Jan 04, 2008 | 34.35 | 34.35 | 33.08 | 33.14 | 7,630,073 | -1.57(-4.52%) |
Jan 03, 2008 | 34.01 | 35.15 | 33.94 | 34.71 | 6,830,977 | +0.70(+2.07%) |
Jan 02, 2008 | 33.52 | 34.27 | 33.52 | 34.00 | 6,448,448 | +0.76(+2.29%) |
Jan 01, 2008 | 33.79 | 34.02 | 33.18 | 33.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.79 | 34.02 | 33.18 | 33.24 | 2,687,750 | -0.62(-1.84%) |
Dec 28, 2007 | 33.49 | 33.98 | 33.41 | 33.87 | 3,938,903 | +0.48(+1.45%) |
Dec 27, 2007 | 33.55 | 33.83 | 33.36 | 33.38 | 3,243,658 | -0.25(-0.73%) |
Dec 26, 2007 | 33.82 | 33.99 | 33.57 | 33.63 | 4,835,687 | -0.28(-0.81%) |
Dec 24, 2007 | 33.42 | 34.06 | 33.42 | 33.90 | 1,556,213 | +0.22(+0.65%) |
Dec 21, 2007 | 33.69 | 33.82 | 33.47 | 33.68 | 5,681,511 | +0.27(+0.81%) |
Dec 20, 2007 | 33.14 | 33.51 | 32.91 | 33.41 | 4,043,391 | +0.52(+1.57%) |
Dec 19, 2007 | 32.77 | 33.21 | 32.53 | 32.89 | 4,260,332 | +0.36(+1.10%) |
Dec 18, 2007 | 33.07 | 33.11 | 32.28 | 32.54 | 5,982,533 | +0.01(+0.02%) |
Dec 17, 2007 | 32.83 | 33.17 | 32.33 | 32.53 | 4,713,755 | -0.38(-1.15%) |
Dec 14, 2007 | 33.51 | 33.58 | 32.89 | 32.91 | 6,613,359 | -0.77(-2.30%) |
Dec 13, 2007 | 33.45 | 34.13 | 33.18 | 33.68 | 7,763,155 | -0.17(-0.51%) |
Dec 12, 2007 | 33.50 | 34.06 | 33.34 | 33.86 | 7,279,640 | +1.09(+3.32%) |
Dec 11, 2007 | 33.15 | 33.62 | 32.71 | 32.77 | 8,313,538 | -0.28(-0.85%) |
Dec 10, 2007 | 32.86 | 33.15 | 32.66 | 33.05 | 5,043,234 | +0.21(+0.64%) |
Dec 07, 2007 | 33.21 | 33.42 | 32.43 | 32.84 | 6,907,965 | -0.25(-0.74%) |
Dec 06, 2007 | 31.74 | 33.23 | 31.64 | 33.08 | 7,765,292 | +1.33(+4.20%) |
Dec 05, 2007 | 31.20 | 31.91 | 31.07 | 31.75 | 6,868,208 | +0.92(+2.98%) |
Dec 04, 2007 | 30.89 | 31.01 | 30.38 | 30.83 | 5,727,489 | -0.01(-0.05%) |