Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.33 | 33.34 | 32.07 | 32.16 | 5,729,464 | -1.11(-3.33%) |
Feb 28, 2008 | 33.90 | 33.90 | 33.26 | 33.27 | 3,759,258 | -0.90(-2.62%) |
Feb 27, 2008 | 34.56 | 35.17 | 33.92 | 34.16 | 4,958,948 | -0.53(-1.52%) |
Feb 26, 2008 | 33.51 | 35.03 | 33.35 | 34.69 | 4,548,468 | +1.06(+3.16%) |
Feb 25, 2008 | 33.77 | 34.02 | 33.21 | 33.63 | 2,990,638 | -0.30(-0.87%) |
Feb 22, 2008 | 33.48 | 34.00 | 33.25 | 33.92 | 3,528,227 | +0.64(+1.92%) |
Feb 21, 2008 | 33.55 | 33.89 | 33.17 | 33.28 | 2,975,879 | -0.04(-0.11%) |
Feb 20, 2008 | 33.40 | 33.69 | 32.92 | 33.32 | 4,033,692 | -0.30(-0.88%) |
Feb 19, 2008 | 33.95 | 34.37 | 33.50 | 33.62 | 3,458,744 | +0.16(+0.47%) |
Feb 18, 2008 | 32.92 | 33.88 | 32.25 | 33.46 | 4,003,406 | +0.00(+0.00%) |
Feb 15, 2008 | 32.92 | 33.88 | 32.25 | 33.46 | 4,003,406 | +0.51(+1.54%) |
Feb 14, 2008 | 34.11 | 34.14 | 32.80 | 32.95 | 4,245,112 | -0.98(-2.89%) |
Feb 13, 2008 | 33.16 | 34.13 | 33.05 | 33.93 | 3,937,591 | +1.21(+3.70%) |
Feb 12, 2008 | 32.86 | 33.16 | 32.52 | 32.72 | 4,306,783 | +0.08(+0.25%) |
Feb 11, 2008 | 31.02 | 33.03 | 31.01 | 32.64 | 4,431,526 | +1.81(+5.88%) |
Feb 08, 2008 | 30.43 | 30.98 | 30.23 | 30.83 | 2,684,678 | +0.18(+0.57%) |
Feb 07, 2008 | 29.90 | 31.21 | 29.28 | 30.65 | 3,889,916 | +0.55(+1.84%) |
Feb 06, 2008 | 31.42 | 31.51 | 30.04 | 30.10 | 3,470,061 | -1.16(-3.72%) |
Feb 05, 2008 | 32.06 | 32.22 | 31.16 | 31.26 | 2,655,376 | -1.22(-3.76%) |
Feb 04, 2008 | 33.08 | 33.13 | 32.17 | 32.48 | 3,004,825 | -0.65(-1.95%) |
Feb 01, 2008 | 31.21 | 34.16 | 30.64 | 33.13 | 6,052,625 | +1.78(+5.69%) |
Jan 31, 2008 | 30.70 | 31.59 | 30.22 | 31.34 | 3,225,887 | +0.38(+1.22%) |
Jan 30, 2008 | 31.33 | 31.79 | 30.83 | 30.97 | 2,864,545 | -0.30(-0.95%) |
Jan 29, 2008 | 30.54 | 31.33 | 30.40 | 31.26 | 3,868,565 | +0.74(+2.42%) |
Jan 28, 2008 | 30.01 | 30.69 | 29.75 | 30.52 | 3,492,454 | +0.57(+1.91%) |
Jan 25, 2008 | 30.85 | 30.98 | 29.66 | 29.95 | 5,615,400 | -0.54(-1.76%) |
Jan 24, 2008 | 28.90 | 30.69 | 28.90 | 30.48 | 4,759,144 | +1.31(+4.50%) |
Jan 23, 2008 | 29.03 | 30.12 | 27.85 | 29.17 | 9,970,529 | -0.95(-3.16%) |
Jan 22, 2008 | 29.43 | 31.48 | 29.40 | 30.12 | 7,768,066 | -0.87(-2.80%) |
Jan 21, 2008 | 30.87 | 31.15 | 29.80 | 30.99 | 4,973,223 | +0.00(+0.00%) |
Jan 18, 2008 | 30.87 | 31.15 | 29.80 | 30.99 | 4,973,223 | +1.02(+3.39%) |
Jan 17, 2008 | 31.45 | 31.69 | 29.97 | 29.98 | 5,258,945 | -1.43(-4.56%) |
Jan 16, 2008 | 31.45 | 32.23 | 31.40 | 31.41 | 4,673,385 | -0.41(-1.28%) |
Jan 15, 2008 | 31.31 | 32.18 | 31.30 | 31.82 | 4,012,387 | +0.11(+0.35%) |
Jan 14, 2008 | 32.30 | 32.43 | 31.29 | 31.70 | 7,261,352 | -0.33(-1.04%) |
Jan 11, 2008 | 32.93 | 33.15 | 31.74 | 32.04 | 3,757,252 | -0.85(-2.58%) |
Jan 10, 2008 | 32.17 | 33.25 | 32.05 | 32.89 | 3,200,605 | +0.47(+1.45%) |
Jan 09, 2008 | 31.82 | 32.57 | 31.40 | 32.42 | 3,927,859 | +0.94(+2.99%) |
Jan 08, 2008 | 32.43 | 32.68 | 31.46 | 31.47 | 3,588,748 | -0.74(-2.29%) |
Jan 07, 2008 | 32.34 | 32.95 | 31.85 | 32.21 | 5,055,324 | -0.89(-2.68%) |
Jan 04, 2008 | 34.28 | 34.47 | 32.98 | 33.10 | 2,811,831 | -1.20(-3.50%) |
Jan 03, 2008 | 34.54 | 34.96 | 34.05 | 34.30 | 2,237,182 | -0.05(-0.13%) |
Jan 02, 2008 | 34.77 | 35.11 | 34.13 | 34.35 | 4,377,575 | -0.41(-1.17%) |
Jan 01, 2008 | 35.02 | 35.14 | 34.68 | 34.75 | 1,916,594 | +0.00(+0.00%) |
Dec 31, 2007 | 35.02 | 35.14 | 34.68 | 34.75 | 1,901,901 | -0.25(-0.71%) |
Dec 28, 2007 | 35.10 | 35.11 | 34.78 | 35.00 | 1,521,560 | +0.31(+0.91%) |
Dec 27, 2007 | 35.11 | 35.11 | 34.62 | 34.69 | 1,451,399 | -0.38(-1.08%) |
Dec 26, 2007 | 35.08 | 35.22 | 34.98 | 35.07 | 1,688,045 | -0.02(-0.05%) |
Dec 24, 2007 | 35.11 | 35.17 | 34.05 | 35.09 | 676,132 | +0.11(+0.32%) |
Dec 21, 2007 | 35.25 | 35.35 | 34.84 | 34.98 | 3,243,802 | +0.09(+0.26%) |
Dec 20, 2007 | 34.26 | 34.91 | 34.13 | 34.88 | 3,179,081 | +0.93(+2.75%) |
Dec 19, 2007 | 34.13 | 34.35 | 33.54 | 33.95 | 3,009,935 | -0.17(-0.49%) |
Dec 18, 2007 | 33.88 | 34.45 | 33.69 | 34.12 | 3,854,952 | +0.47(+1.40%) |
Dec 17, 2007 | 33.44 | 34.20 | 33.36 | 33.64 | 3,383,718 | +0.09(+0.28%) |
Dec 14, 2007 | 34.14 | 34.45 | 33.50 | 33.55 | 2,571,059 | -0.55(-1.63%) |
Dec 13, 2007 | 34.49 | 34.61 | 33.62 | 34.11 | 4,562,040 | -0.43(-1.26%) |
Dec 12, 2007 | 35.92 | 36.08 | 33.88 | 34.54 | 8,433,563 | -0.73(-2.07%) |
Dec 11, 2007 | 36.43 | 36.64 | 35.04 | 35.27 | 9,649,824 | -1.22(-3.34%) |
Dec 10, 2007 | 37.03 | 37.05 | 36.29 | 36.49 | 4,639,112 | -0.21(-0.58%) |
Dec 07, 2007 | 37.17 | 37.25 | 36.55 | 36.70 | 2,791,915 | -0.30(-0.80%) |
Dec 06, 2007 | 36.54 | 37.26 | 36.15 | 37.00 | 3,882,560 | +1.04(+2.90%) |
Dec 05, 2007 | 35.62 | 36.32 | 35.44 | 35.95 | 3,873,214 | +0.87(+2.48%) |
Dec 04, 2007 | 36.37 | 36.38 | 34.86 | 35.09 | 8,567,455 | -1.48(-4.04%) |