Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.45 | 33.45 | 31.93 | 32.23 | 3,885,486 | -1.41(-4.19%) |
Feb 28, 2008 | 34.25 | 34.28 | 33.24 | 33.64 | 3,838,798 | -0.96(-2.77%) |
Feb 27, 2008 | 33.45 | 35.22 | 33.34 | 34.59 | 4,776,046 | +1.00(+2.98%) |
Feb 26, 2008 | 32.14 | 34.08 | 32.14 | 33.59 | 4,234,323 | +1.09(+3.36%) |
Feb 25, 2008 | 31.57 | 32.69 | 31.17 | 32.50 | 2,948,901 | +0.93(+2.95%) |
Feb 22, 2008 | 31.29 | 31.57 | 30.57 | 31.57 | 4,742,554 | +0.43(+1.39%) |
Feb 21, 2008 | 31.88 | 32.14 | 31.10 | 31.14 | 3,169,848 | -0.62(-1.95%) |
Feb 20, 2008 | 30.61 | 31.89 | 30.38 | 31.75 | 3,139,477 | +0.85(+2.74%) |
Feb 19, 2008 | 31.84 | 32.20 | 30.73 | 30.91 | 2,733,689 | -0.49(-1.56%) |
Feb 18, 2008 | 31.57 | 31.66 | 30.85 | 31.40 | 3,992,686 | +0.00(+0.00%) |
Feb 15, 2008 | 31.57 | 31.66 | 30.85 | 31.40 | 3,992,686 | -0.13(-0.40%) |
Feb 14, 2008 | 32.47 | 32.53 | 31.48 | 31.52 | 4,295,613 | -0.75(-2.31%) |
Feb 13, 2008 | 30.97 | 32.42 | 30.97 | 32.27 | 5,343,959 | +0.29(+0.92%) |
Feb 12, 2008 | 31.70 | 32.52 | 31.57 | 31.98 | 3,566,951 | +0.52(+1.64%) |
Feb 11, 2008 | 31.60 | 31.71 | 30.91 | 31.46 | 3,768,916 | -0.26(-0.80%) |
Feb 08, 2008 | 32.15 | 32.47 | 31.59 | 31.72 | 4,178,806 | -0.67(-2.07%) |
Feb 07, 2008 | 31.31 | 32.83 | 31.31 | 32.39 | 4,780,071 | +0.97(+3.09%) |
Feb 06, 2008 | 31.79 | 32.74 | 31.33 | 31.42 | 5,542,484 | -0.06(-0.20%) |
Feb 05, 2008 | 32.21 | 32.46 | 31.40 | 31.48 | 4,992,759 | -1.56(-4.73%) |
Feb 04, 2008 | 33.16 | 33.32 | 32.53 | 33.04 | 3,734,456 | -0.19(-0.58%) |
Feb 01, 2008 | 32.05 | 33.34 | 32.05 | 33.23 | 5,580,962 | +0.97(+3.00%) |
Jan 31, 2008 | 32.02 | 32.46 | 31.37 | 32.26 | 13,557,995 | -0.40(-1.21%) |
Jan 30, 2008 | 32.35 | 34.79 | 32.24 | 32.66 | 6,510,125 | -1.04(-3.08%) |
Jan 29, 2008 | 34.45 | 35.77 | 32.47 | 33.70 | 6,581,863 | +0.36(+1.07%) |
Jan 28, 2008 | 33.75 | 33.75 | 32.44 | 33.34 | 6,279,005 | +0.17(+0.52%) |
Jan 25, 2008 | 34.78 | 35.94 | 33.09 | 33.17 | 4,960,160 | -1.19(-3.47%) |
Jan 24, 2008 | 33.42 | 34.75 | 33.27 | 34.36 | 6,011,375 | +1.02(+3.06%) |
Jan 23, 2008 | 30.96 | 33.43 | 29.66 | 33.34 | 6,987,571 | +1.65(+5.21%) |
Jan 22, 2008 | 29.02 | 32.99 | 28.67 | 31.69 | 10,999,895 | +1.24(+4.08%) |
Jan 21, 2008 | 30.39 | 32.21 | 29.60 | 30.45 | 8,062,944 | +0.00(+0.00%) |
Jan 18, 2008 | 30.39 | 32.21 | 29.60 | 30.45 | 8,062,944 | +0.14(+0.46%) |
Jan 17, 2008 | 31.38 | 32.03 | 30.19 | 30.31 | 7,941,990 | -0.99(-3.18%) |
Jan 16, 2008 | 31.58 | 32.53 | 30.87 | 31.30 | 8,000,796 | -0.49(-1.54%) |
Jan 15, 2008 | 33.24 | 33.57 | 31.28 | 31.79 | 5,002,338 | -2.06(-6.09%) |
Jan 14, 2008 | 33.70 | 33.95 | 33.36 | 33.85 | 2,715,447 | +0.65(+1.96%) |
Jan 11, 2008 | 33.01 | 33.58 | 31.82 | 33.20 | 5,132,962 | -0.20(-0.59%) |
Jan 10, 2008 | 32.19 | 34.01 | 31.92 | 33.40 | 6,410,274 | +1.25(+3.89%) |
Jan 09, 2008 | 32.75 | 32.95 | 30.82 | 32.15 | 8,576,752 | -0.58(-1.77%) |
Jan 08, 2008 | 34.94 | 35.06 | 32.69 | 32.73 | 4,819,506 | -1.86(-5.38%) |
Jan 07, 2008 | 35.45 | 35.85 | 33.96 | 34.59 | 5,328,402 | -0.50(-1.44%) |
Jan 04, 2008 | 36.99 | 36.99 | 35.04 | 35.10 | 4,007,247 | -2.49(-6.63%) |
Jan 03, 2008 | 37.67 | 38.14 | 37.37 | 37.59 | 1,937,729 | +0.08(+0.22%) |
Jan 02, 2008 | 38.14 | 38.53 | 37.31 | 37.51 | 2,761,375 | -1.32(-3.40%) |
Jan 01, 2008 | 37.95 | 39.19 | 37.95 | 38.83 | 1,322,608 | +0.00(+0.00%) |
Dec 31, 2007 | 37.95 | 39.19 | 37.95 | 38.83 | 1,297,154 | +0.45(+1.16%) |
Dec 28, 2007 | 38.72 | 39.08 | 38.07 | 38.38 | 1,297,965 | -0.03(-0.08%) |
Dec 27, 2007 | 39.52 | 39.77 | 38.39 | 38.41 | 1,942,035 | -1.29(-3.26%) |
Dec 26, 2007 | 39.80 | 39.94 | 39.30 | 39.71 | 1,341,623 | -0.47(-1.17%) |
Dec 24, 2007 | 39.18 | 40.28 | 39.18 | 40.18 | 831,159 | +1.15(+2.96%) |
Dec 21, 2007 | 37.98 | 39.19 | 37.98 | 39.02 | 2,980,134 | +0.97(+2.55%) |
Dec 20, 2007 | 38.99 | 39.11 | 37.65 | 38.05 | 3,196,587 | -0.62(-1.60%) |
Dec 19, 2007 | 38.34 | 39.03 | 38.12 | 38.67 | 2,367,164 | +0.11(+0.28%) |
Dec 18, 2007 | 38.49 | 39.04 | 37.63 | 38.57 | 2,834,566 | -0.01(-0.03%) |
Dec 17, 2007 | 39.74 | 39.80 | 38.42 | 38.58 | 2,673,263 | -1.28(-3.22%) |
Dec 14, 2007 | 40.22 | 40.98 | 39.73 | 39.86 | 2,408,143 | -0.73(-1.81%) |
Dec 13, 2007 | 39.49 | 40.72 | 39.12 | 40.59 | 3,447,073 | +0.76(+1.91%) |
Dec 12, 2007 | 39.66 | 40.62 | 39.14 | 39.83 | 2,969,533 | +0.95(+2.44%) |
Dec 11, 2007 | 40.55 | 41.39 | 38.85 | 38.88 | 2,284,561 | -1.76(-4.33%) |
Dec 10, 2007 | 40.26 | 40.96 | 40.19 | 40.64 | 2,521,968 | +0.57(+1.43%) |
Dec 07, 2007 | 41.21 | 41.75 | 39.82 | 40.07 | 2,850,052 | -0.98(-2.38%) |
Dec 06, 2007 | 39.62 | 41.08 | 39.62 | 41.05 | 1,776,559 | +1.24(+3.12%) |
Dec 05, 2007 | 39.07 | 40.11 | 38.95 | 39.80 | 3,245,908 | +1.17(+3.02%) |
Dec 04, 2007 | 38.28 | 38.94 | 37.99 | 38.64 | 3,158,728 | +0.35(+0.92%) |