Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.93 | 31.21 | 29.74 | 29.88 | 21,940,224 | -1.62(-5.14%) |
Feb 28, 2008 | 32.22 | 32.33 | 31.23 | 31.50 | 15,130,634 | -1.05(-3.23%) |
Feb 27, 2008 | 31.55 | 32.93 | 31.43 | 32.55 | 17,159,016 | +0.67(+2.11%) |
Feb 26, 2008 | 31.90 | 32.43 | 31.39 | 31.87 | 22,122,216 | -0.25(-0.77%) |
Feb 25, 2008 | 31.18 | 32.24 | 30.85 | 32.12 | 20,770,994 | +0.77(+2.47%) |
Feb 22, 2008 | 30.65 | 31.41 | 29.99 | 31.35 | 18,110,896 | +0.72(+2.36%) |
Feb 21, 2008 | 31.21 | 31.41 | 30.49 | 30.62 | 18,873,128 | -0.27(-0.87%) |
Feb 20, 2008 | 29.19 | 30.98 | 28.91 | 30.89 | 26,972,822 | +1.46(+4.96%) |
Feb 19, 2008 | 30.35 | 30.56 | 29.35 | 29.43 | 24,574,346 | -0.59(-1.96%) |
Feb 18, 2008 | 29.90 | 30.49 | 29.69 | 30.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.90 | 30.49 | 29.69 | 30.02 | 32,442,278 | -0.21(-0.70%) |
Feb 14, 2008 | 30.26 | 31.03 | 29.89 | 30.23 | 28,427,136 | -0.43(-1.41%) |
Feb 13, 2008 | 30.15 | 30.77 | 29.72 | 30.67 | 27,981,726 | +0.37(+1.22%) |
Feb 12, 2008 | 30.33 | 30.92 | 29.98 | 30.30 | 26,349,628 | +0.13(+0.42%) |
Feb 11, 2008 | 31.00 | 31.00 | 29.90 | 30.17 | 21,061,840 | -0.47(-1.53%) |
Feb 08, 2008 | 31.61 | 31.84 | 30.40 | 30.64 | 24,213,150 | -1.20(-3.77%) |
Feb 07, 2008 | 31.61 | 32.77 | 31.48 | 31.84 | 24,069,610 | -0.05(-0.16%) |
Feb 06, 2008 | 32.56 | 32.85 | 31.50 | 31.89 | 17,583,930 | -0.43(-1.34%) |
Feb 05, 2008 | 33.27 | 33.48 | 32.24 | 32.32 | 18,568,562 | -1.75(-5.14%) |
Feb 04, 2008 | 34.10 | 34.31 | 33.67 | 34.07 | 15,153,277 | -0.16(-0.46%) |
Feb 01, 2008 | 34.79 | 35.08 | 33.83 | 34.23 | 37,804,308 | -0.77(-2.21%) |
Jan 31, 2008 | 33.96 | 35.49 | 32.95 | 35.00 | 32,176,114 | +0.50(+1.46%) |
Jan 30, 2008 | 35.00 | 36.26 | 34.36 | 34.50 | 22,581,832 | -0.59(-1.68%) |
Jan 29, 2008 | 34.85 | 35.62 | 34.48 | 35.09 | 17,326,134 | -0.09(-0.26%) |
Jan 28, 2008 | 34.66 | 35.19 | 34.06 | 35.18 | 18,255,006 | +0.50(+1.43%) |
Jan 25, 2008 | 36.61 | 37.17 | 34.10 | 34.68 | 26,801,002 | -1.66(-4.57%) |
Jan 24, 2008 | 36.82 | 36.95 | 35.68 | 36.34 | 23,035,616 | -0.33(-0.91%) |
Jan 23, 2008 | 33.33 | 36.95 | 32.99 | 36.68 | 38,904,052 | +2.25(+6.53%) |
Jan 22, 2008 | 30.40 | 35.56 | 30.20 | 34.43 | 51,956,644 | +2.43(+7.58%) |
Jan 21, 2008 | 32.31 | 33.02 | 30.91 | 32.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.31 | 33.02 | 30.91 | 32.00 | 27,821,288 | -0.10(-0.31%) |
Jan 17, 2008 | 33.74 | 34.04 | 31.92 | 32.10 | 26,101,560 | -1.52(-4.52%) |
Jan 16, 2008 | 33.21 | 34.61 | 33.21 | 33.62 | 21,966,252 | +0.18(+0.55%) |
Jan 15, 2008 | 33.87 | 34.46 | 33.09 | 33.43 | 17,548,888 | -1.26(-3.62%) |
Jan 14, 2008 | 34.71 | 35.11 | 34.47 | 34.69 | 15,441,783 | +0.36(+1.05%) |
Jan 11, 2008 | 34.00 | 35.32 | 33.75 | 34.33 | 22,377,632 | -0.01(-0.04%) |
Jan 10, 2008 | 33.03 | 34.85 | 32.58 | 34.34 | 28,575,204 | +0.48(+1.42%) |
Jan 09, 2008 | 32.49 | 34.06 | 31.88 | 33.86 | 28,280,228 | +0.94(+2.87%) |
Jan 08, 2008 | 34.51 | 34.74 | 32.55 | 32.92 | 31,672,662 | -1.36(-3.95%) |
Jan 07, 2008 | 35.11 | 35.36 | 34.02 | 34.27 | 26,454,310 | -0.70(-2.01%) |
Jan 04, 2008 | 35.41 | 35.96 | 34.66 | 34.97 | 20,367,570 | -1.16(-3.22%) |
Jan 03, 2008 | 36.33 | 36.81 | 35.88 | 36.14 | 16,101,358 | -0.01(-0.02%) |
Jan 02, 2008 | 37.58 | 37.88 | 35.69 | 36.14 | 24,844,150 | -1.53(-4.07%) |
Jan 01, 2008 | 37.60 | 38.20 | 36.82 | 37.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.60 | 38.20 | 36.82 | 37.68 | 11,304,314 | -0.08(-0.21%) |
Dec 28, 2007 | 37.98 | 38.28 | 36.85 | 37.75 | 12,690,473 | -0.07(-0.19%) |
Dec 27, 2007 | 38.75 | 38.87 | 37.60 | 37.82 | 15,414,790 | -1.19(-3.05%) |
Dec 26, 2007 | 38.77 | 39.12 | 38.24 | 39.02 | 9,812,094 | +0.02(+0.05%) |
Dec 24, 2007 | 38.24 | 39.29 | 38.07 | 39.00 | 7,784,603 | +0.43(+1.10%) |
Dec 21, 2007 | 36.95 | 38.95 | 36.95 | 38.57 | 43,941,736 | +2.13(+5.84%) |
Dec 20, 2007 | 35.86 | 37.26 | 35.11 | 36.44 | 41,831,308 | +0.92(+2.58%) |
Dec 19, 2007 | 34.63 | 36.44 | 33.98 | 35.53 | 51,128,840 | +1.43(+4.18%) |
Dec 18, 2007 | 34.71 | 35.39 | 33.52 | 34.10 | 33,848,744 | -1.04(-2.95%) |
Dec 17, 2007 | 35.48 | 36.04 | 34.56 | 35.14 | 19,726,060 | -0.55(-1.53%) |
Dec 14, 2007 | 35.11 | 36.28 | 34.72 | 35.68 | 18,981,472 | +0.07(+0.20%) |
Dec 13, 2007 | 35.33 | 35.79 | 33.69 | 35.61 | 28,437,990 | -0.12(-0.34%) |
Dec 12, 2007 | 36.71 | 37.20 | 34.65 | 35.73 | 31,697,736 | +0.30(+0.84%) |
Dec 11, 2007 | 38.64 | 38.94 | 35.43 | 35.43 | 32,893,790 | -3.14(-8.13%) |
Dec 10, 2007 | 37.19 | 38.67 | 36.73 | 38.57 | 23,284,980 | +1.90(+5.18%) |
Dec 07, 2007 | 36.61 | 37.67 | 36.53 | 36.67 | 14,483,565 | +0.08(+0.21%) |
Dec 06, 2007 | 35.05 | 36.64 | 34.92 | 36.59 | 15,594,493 | +1.04(+2.93%) |
Dec 05, 2007 | 36.02 | 36.36 | 34.95 | 35.55 | 14,627,437 | +0.07(+0.20%) |
Dec 04, 2007 | 36.14 | 36.17 | 34.84 | 35.48 | 24,141,886 | -1.61(-4.34%) |