Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.44 | 34.51 | 32.77 | 33.05 | 1,259,200 | -1.47(-4.25%) |
Feb 28, 2008 | 34.81 | 34.96 | 34.19 | 34.51 | 1,060,440 | -0.45(-1.27%) |
Feb 27, 2008 | 35.06 | 35.89 | 34.79 | 34.96 | 951,498 | -0.38(-1.07%) |
Feb 26, 2008 | 35.46 | 35.60 | 34.97 | 35.34 | 708,138 | -0.19(-0.53%) |
Feb 25, 2008 | 35.09 | 35.68 | 34.70 | 35.53 | 870,984 | +0.35(+0.98%) |
Feb 22, 2008 | 36.04 | 36.04 | 34.31 | 35.18 | 1,563,276 | -0.73(-2.04%) |
Feb 21, 2008 | 35.87 | 36.50 | 35.64 | 35.92 | 725,738 | +0.26(+0.74%) |
Feb 20, 2008 | 35.55 | 35.67 | 34.85 | 35.65 | 939,115 | +0.15(+0.42%) |
Feb 19, 2008 | 36.23 | 36.44 | 35.49 | 35.50 | 662,857 | -0.29(-0.81%) |
Feb 18, 2008 | 35.71 | 35.99 | 35.37 | 35.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.71 | 35.99 | 35.37 | 35.79 | 455,564 | -0.13(-0.37%) |
Feb 14, 2008 | 36.50 | 36.62 | 35.62 | 35.92 | 664,132 | -0.51(-1.40%) |
Feb 13, 2008 | 36.05 | 36.49 | 35.67 | 36.44 | 632,056 | +0.75(+2.10%) |
Feb 12, 2008 | 35.52 | 36.11 | 35.25 | 35.68 | 846,298 | +0.42(+1.19%) |
Feb 11, 2008 | 35.12 | 35.58 | 34.63 | 35.26 | 739,612 | +0.24(+0.68%) |
Feb 08, 2008 | 35.61 | 35.69 | 34.76 | 35.02 | 1,070,765 | -0.65(-1.83%) |
Feb 07, 2008 | 34.41 | 35.82 | 34.39 | 35.68 | 1,212,885 | +1.09(+3.15%) |
Feb 06, 2008 | 34.64 | 35.54 | 34.10 | 34.59 | 1,086,418 | +0.29(+0.84%) |
Feb 05, 2008 | 35.30 | 35.30 | 34.24 | 34.30 | 1,412,004 | -1.10(-3.10%) |
Feb 04, 2008 | 35.17 | 35.93 | 34.83 | 35.40 | 1,045,289 | +0.23(+0.66%) |
Feb 01, 2008 | 37.00 | 37.00 | 34.64 | 35.17 | 3,135,154 | -2.57(-6.82%) |
Jan 31, 2008 | 35.78 | 37.93 | 35.48 | 37.74 | 1,674,429 | +1.81(+5.03%) |
Jan 30, 2008 | 36.15 | 37.00 | 35.82 | 35.93 | 971,790 | -0.36(-1.00%) |
Jan 29, 2008 | 35.39 | 36.30 | 35.21 | 36.30 | 1,160,996 | +1.16(+3.31%) |
Jan 28, 2008 | 33.82 | 35.26 | 33.82 | 35.13 | 793,768 | +1.15(+3.37%) |
Jan 25, 2008 | 34.80 | 35.09 | 33.86 | 33.99 | 892,779 | -0.59(-1.72%) |
Jan 24, 2008 | 35.03 | 35.67 | 34.17 | 34.58 | 1,017,946 | -0.10(-0.29%) |
Jan 23, 2008 | 33.11 | 34.84 | 32.52 | 34.68 | 1,714,321 | +1.03(+3.06%) |
Jan 22, 2008 | 32.35 | 33.80 | 31.80 | 33.65 | 1,727,357 | -0.12(-0.37%) |
Jan 21, 2008 | 33.82 | 34.80 | 33.29 | 33.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.82 | 34.80 | 33.29 | 33.77 | 1,204,886 | +0.05(+0.15%) |
Jan 17, 2008 | 35.84 | 36.53 | 33.50 | 33.72 | 1,242,901 | -1.91(-5.35%) |
Jan 16, 2008 | 36.49 | 36.53 | 35.47 | 35.63 | 1,475,386 | -1.01(-2.75%) |
Jan 15, 2008 | 37.46 | 37.46 | 36.49 | 36.63 | 978,295 | -0.77(-2.05%) |
Jan 14, 2008 | 37.34 | 37.61 | 36.95 | 37.40 | 708,175 | +0.38(+1.02%) |
Jan 11, 2008 | 35.81 | 37.23 | 35.68 | 37.02 | 2,555,166 | +0.99(+2.75%) |
Jan 10, 2008 | 36.52 | 36.86 | 35.70 | 36.03 | 1,399,340 | -0.68(-1.84%) |
Jan 09, 2008 | 35.20 | 37.06 | 34.98 | 36.71 | 2,628,181 | +1.41(+4.00%) |
Jan 08, 2008 | 35.80 | 36.62 | 35.08 | 35.30 | 1,488,136 | -0.31(-0.86%) |
Jan 07, 2008 | 35.70 | 36.63 | 35.26 | 35.60 | 1,578,878 | -0.01(-0.02%) |
Jan 04, 2008 | 36.48 | 36.62 | 34.98 | 35.61 | 1,449,379 | -1.29(-3.49%) |
Jan 03, 2008 | 38.10 | 38.19 | 36.78 | 36.90 | 1,573,179 | -1.21(-3.18%) |
Jan 02, 2008 | 38.77 | 39.76 | 37.82 | 38.11 | 738,269 | -0.87(-2.22%) |
Jan 01, 2008 | 39.91 | 39.91 | 38.98 | 38.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.91 | 39.91 | 38.98 | 38.98 | 528,693 | -0.58(-1.46%) |
Dec 28, 2007 | 39.13 | 39.83 | 39.13 | 39.55 | 700,764 | +0.49(+1.27%) |
Dec 27, 2007 | 39.33 | 39.40 | 38.44 | 39.06 | 552,565 | -0.48(-1.21%) |
Dec 26, 2007 | 39.65 | 39.97 | 38.95 | 39.54 | 498,382 | -0.36(-0.91%) |
Dec 24, 2007 | 38.80 | 39.90 | 38.76 | 39.90 | 580,090 | +1.01(+2.61%) |
Dec 21, 2007 | 39.36 | 39.36 | 38.76 | 38.88 | 1,109,992 | +0.01(+0.02%) |
Dec 20, 2007 | 38.95 | 39.00 | 38.41 | 38.88 | 827,101 | +0.30(+0.77%) |
Dec 19, 2007 | 37.99 | 38.97 | 37.99 | 38.58 | 742,414 | +0.65(+1.72%) |
Dec 18, 2007 | 38.34 | 38.45 | 37.61 | 37.93 | 974,538 | -0.13(-0.35%) |
Dec 17, 2007 | 37.86 | 38.46 | 37.24 | 38.06 | 1,062,843 | -0.14(-0.37%) |
Dec 14, 2007 | 39.26 | 39.31 | 38.09 | 38.20 | 927,932 | -0.88(-2.26%) |
Dec 13, 2007 | 39.25 | 39.51 | 38.68 | 39.08 | 651,900 | -0.42(-1.06%) |
Dec 12, 2007 | 40.48 | 40.85 | 39.12 | 39.50 | 1,165,915 | -0.16(-0.40%) |
Dec 11, 2007 | 42.04 | 42.04 | 39.66 | 39.66 | 967,898 | -2.19(-5.24%) |
Dec 10, 2007 | 42.47 | 42.47 | 41.46 | 41.85 | 736,019 | -0.34(-0.80%) |
Dec 07, 2007 | 41.72 | 42.29 | 41.64 | 42.19 | 752,302 | +0.48(+1.15%) |
Dec 06, 2007 | 40.94 | 41.75 | 40.87 | 41.71 | 662,423 | +0.65(+1.59%) |
Dec 05, 2007 | 39.92 | 41.35 | 39.78 | 41.06 | 921,426 | +1.48(+3.75%) |
Dec 04, 2007 | 39.29 | 39.64 | 38.99 | 39.58 | 535,467 | +0.02(+0.06%) |