Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.13 | 32.17 | 31.09 | 31.57 | 4,885,103 | -0.93(-2.86%) |
Feb 28, 2008 | 32.69 | 33.08 | 32.33 | 32.50 | 3,083,505 | -0.49(-1.48%) |
Feb 27, 2008 | 32.40 | 33.54 | 31.97 | 32.99 | 3,286,225 | +0.76(+2.35%) |
Feb 26, 2008 | 32.26 | 32.58 | 31.58 | 32.23 | 5,894,241 | -0.65(-1.98%) |
Feb 25, 2008 | 33.00 | 33.39 | 32.18 | 32.88 | 4,413,336 | -0.26(-0.78%) |
Feb 22, 2008 | 34.65 | 34.65 | 32.57 | 33.14 | 4,892,739 | -1.28(-3.70%) |
Feb 21, 2008 | 34.88 | 35.84 | 34.23 | 34.42 | 3,229,589 | -0.58(-1.67%) |
Feb 20, 2008 | 33.84 | 35.23 | 33.18 | 35.00 | 2,499,109 | +0.74(+2.15%) |
Feb 19, 2008 | 34.88 | 35.35 | 34.17 | 34.26 | 2,009,726 | -0.12(-0.36%) |
Feb 18, 2008 | 34.47 | 34.62 | 34.00 | 34.39 | 3,353,435 | +0.00(+0.00%) |
Feb 15, 2008 | 34.47 | 34.62 | 34.00 | 34.39 | 3,353,435 | -0.35(-0.99%) |
Feb 14, 2008 | 35.17 | 35.18 | 34.44 | 34.73 | 3,965,012 | -0.53(-1.50%) |
Feb 13, 2008 | 34.21 | 35.28 | 34.10 | 35.26 | 3,425,835 | +1.48(+4.37%) |
Feb 12, 2008 | 33.64 | 34.72 | 33.52 | 33.78 | 3,219,395 | +0.26(+0.77%) |
Feb 11, 2008 | 33.13 | 33.60 | 32.88 | 33.53 | 2,723,370 | +0.45(+1.36%) |
Feb 08, 2008 | 32.20 | 33.23 | 31.88 | 33.07 | 2,513,671 | +0.75(+2.31%) |
Feb 07, 2008 | 32.45 | 32.72 | 31.83 | 32.33 | 3,051,693 | -0.17(-0.53%) |
Feb 06, 2008 | 33.16 | 33.48 | 32.37 | 32.50 | 3,459,863 | -0.54(-1.63%) |
Feb 05, 2008 | 33.43 | 33.55 | 32.93 | 33.04 | 3,848,003 | -0.58(-1.71%) |
Feb 04, 2008 | 33.18 | 33.93 | 32.88 | 33.61 | 2,674,494 | +0.34(+1.01%) |
Feb 01, 2008 | 33.12 | 33.84 | 32.69 | 33.28 | 3,438,374 | +0.09(+0.26%) |
Jan 31, 2008 | 32.64 | 33.50 | 32.43 | 33.19 | 2,974,069 | +0.16(+0.49%) |
Jan 30, 2008 | 31.98 | 33.62 | 31.94 | 33.03 | 3,318,431 | +0.35(+1.06%) |
Jan 29, 2008 | 31.92 | 32.84 | 31.89 | 32.68 | 3,516,103 | -0.01(-0.03%) |
Jan 28, 2008 | 32.22 | 32.87 | 31.88 | 32.69 | 3,044,190 | +0.47(+1.46%) |
Jan 25, 2008 | 33.56 | 33.93 | 31.99 | 32.22 | 4,057,808 | -0.65(-1.98%) |
Jan 24, 2008 | 32.59 | 33.03 | 31.45 | 32.87 | 8,140,870 | +2.20(+7.16%) |
Jan 23, 2008 | 30.52 | 31.03 | 28.38 | 30.68 | 8,540,219 | -0.83(-2.65%) |
Jan 22, 2008 | 31.74 | 32.43 | 30.65 | 31.51 | 4,607,421 | -0.79(-2.43%) |
Jan 21, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.79(+2.49%) |
Jan 17, 2008 | 32.46 | 32.91 | 31.36 | 31.51 | 4,259,148 | -0.91(-2.81%) |
Jan 16, 2008 | 32.36 | 32.98 | 31.89 | 32.42 | 5,772,453 | -0.11(-0.35%) |
Jan 15, 2008 | 32.75 | 33.07 | 32.46 | 32.54 | 4,696,992 | -0.81(-2.44%) |
Jan 14, 2008 | 33.22 | 33.97 | 33.01 | 33.35 | 3,448,016 | +0.19(+0.58%) |
Jan 11, 2008 | 33.79 | 34.05 | 33.02 | 33.16 | 4,812,227 | -1.14(-3.33%) |
Jan 10, 2008 | 33.35 | 34.53 | 33.03 | 34.30 | 5,322,845 | +0.84(+2.52%) |
Jan 09, 2008 | 34.46 | 34.85 | 32.63 | 33.46 | 7,715,844 | -1.15(-3.32%) |
Jan 08, 2008 | 35.17 | 35.86 | 34.55 | 34.61 | 3,583,375 | -0.27(-0.77%) |
Jan 07, 2008 | 35.84 | 36.12 | 34.55 | 34.88 | 4,837,319 | -0.96(-2.68%) |
Jan 04, 2008 | 36.72 | 36.82 | 35.71 | 35.84 | 3,238,150 | -1.04(-2.83%) |
Jan 03, 2008 | 36.57 | 37.34 | 36.51 | 36.88 | 3,172,205 | +0.40(+1.10%) |
Jan 02, 2008 | 36.91 | 37.25 | 36.02 | 36.48 | 4,905,314 | +0.04(+0.11%) |
Jan 01, 2008 | 36.08 | 36.83 | 36.08 | 36.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.83 | 36.08 | 36.44 | 2,861,867 | +0.11(+0.29%) |
Dec 28, 2007 | 36.61 | 36.61 | 35.86 | 36.33 | 1,854,460 | +0.12(+0.32%) |
Dec 27, 2007 | 36.62 | 36.83 | 36.06 | 36.22 | 1,424,509 | -0.61(-1.67%) |
Dec 26, 2007 | 36.27 | 36.87 | 36.13 | 36.83 | 1,273,827 | +0.40(+1.11%) |
Dec 24, 2007 | 36.38 | 36.66 | 36.25 | 36.43 | 684,401 | +0.14(+0.40%) |
Dec 21, 2007 | 36.48 | 36.64 | 35.90 | 36.29 | 3,990,886 | +0.29(+0.80%) |
Dec 20, 2007 | 35.96 | 36.19 | 35.47 | 36.00 | 2,662,043 | +0.35(+1.00%) |
Dec 19, 2007 | 35.32 | 36.09 | 35.29 | 35.64 | 2,317,964 | +0.24(+0.68%) |
Dec 18, 2007 | 36.35 | 36.47 | 34.65 | 35.40 | 3,719,319 | -0.63(-1.76%) |
Dec 17, 2007 | 36.70 | 36.70 | 35.63 | 36.04 | 2,540,028 | -0.54(-1.47%) |
Dec 14, 2007 | 36.33 | 37.25 | 36.18 | 36.57 | 1,961,913 | +0.06(+0.16%) |
Dec 13, 2007 | 36.27 | 36.90 | 35.99 | 36.52 | 2,458,746 | +0.14(+0.40%) |
Dec 12, 2007 | 36.53 | 36.93 | 35.94 | 36.37 | 3,391,153 | +0.50(+1.39%) |
Dec 11, 2007 | 37.39 | 37.49 | 35.81 | 35.87 | 2,965,910 | -1.46(-3.90%) |
Dec 10, 2007 | 37.20 | 37.58 | 36.86 | 37.33 | 1,836,611 | +0.23(+0.62%) |
Dec 07, 2007 | 37.05 | 37.38 | 36.63 | 37.10 | 2,088,882 | +0.15(+0.42%) |
Dec 06, 2007 | 36.42 | 37.01 | 36.26 | 36.95 | 2,699,511 | +0.56(+1.53%) |
Dec 05, 2007 | 35.88 | 36.47 | 35.55 | 36.39 | 2,402,990 | +0.82(+2.32%) |
Dec 04, 2007 | 34.92 | 35.72 | 34.73 | 35.57 | 2,901,249 | +0.26(+0.73%) |