Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.24 | 32.54 | 31.01 | 31.15 | 21,047,866 | -1.69(-5.14%) |
Feb 28, 2008 | 33.59 | 33.70 | 32.56 | 32.83 | 14,515,237 | -1.09(-3.23%) |
Feb 27, 2008 | 32.89 | 34.33 | 32.77 | 33.93 | 16,461,120 | +0.70(+2.11%) |
Feb 26, 2008 | 33.25 | 33.80 | 32.72 | 33.22 | 21,222,454 | -0.26(-0.77%) |
Feb 25, 2008 | 32.50 | 33.61 | 32.16 | 33.48 | 19,926,192 | +0.81(+2.47%) |
Feb 22, 2008 | 31.95 | 32.74 | 31.26 | 32.68 | 17,374,286 | +0.75(+2.36%) |
Feb 21, 2008 | 32.54 | 32.74 | 31.78 | 31.92 | 18,105,514 | -0.28(-0.87%) |
Feb 20, 2008 | 30.43 | 32.29 | 30.14 | 32.20 | 25,875,776 | +1.52(+4.97%) |
Feb 19, 2008 | 31.63 | 31.86 | 30.59 | 30.68 | 23,574,852 | -0.61(-1.96%) |
Feb 18, 2008 | 31.17 | 31.78 | 30.95 | 31.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.17 | 31.78 | 30.95 | 31.29 | 31,122,778 | -0.22(-0.70%) |
Feb 14, 2008 | 31.55 | 32.34 | 31.15 | 31.52 | 27,270,940 | -0.45(-1.41%) |
Feb 13, 2008 | 31.43 | 32.07 | 30.98 | 31.97 | 26,843,646 | +0.38(+1.22%) |
Feb 12, 2008 | 31.61 | 32.23 | 31.25 | 31.58 | 25,277,930 | +0.13(+0.42%) |
Feb 11, 2008 | 32.31 | 32.31 | 31.17 | 31.45 | 20,205,206 | -0.49(-1.53%) |
Feb 08, 2008 | 32.95 | 33.19 | 31.69 | 31.94 | 23,228,348 | -1.25(-3.77%) |
Feb 07, 2008 | 32.95 | 34.16 | 32.82 | 33.19 | 23,090,646 | -0.05(-0.16%) |
Feb 06, 2008 | 33.94 | 34.24 | 32.84 | 33.24 | 16,868,752 | -0.45(-1.34%) |
Feb 05, 2008 | 34.68 | 34.90 | 33.61 | 33.69 | 17,813,338 | -1.83(-5.14%) |
Feb 04, 2008 | 35.55 | 35.76 | 35.10 | 35.52 | 14,536,960 | -0.16(-0.46%) |
Feb 01, 2008 | 36.26 | 36.57 | 35.27 | 35.68 | 36,266,724 | -0.81(-2.21%) |
Jan 31, 2008 | 35.40 | 37.00 | 34.35 | 36.49 | 30,867,440 | +0.52(+1.46%) |
Jan 30, 2008 | 36.49 | 37.80 | 35.82 | 35.96 | 21,663,378 | -0.61(-1.68%) |
Jan 29, 2008 | 36.33 | 37.13 | 35.94 | 36.57 | 16,621,442 | -0.10(-0.26%) |
Jan 28, 2008 | 36.13 | 36.68 | 35.50 | 36.67 | 17,512,534 | +0.52(+1.43%) |
Jan 25, 2008 | 38.16 | 38.74 | 35.55 | 36.15 | 25,710,944 | -1.73(-4.57%) |
Jan 24, 2008 | 38.38 | 38.52 | 37.20 | 37.88 | 22,098,704 | -0.35(-0.91%) |
Jan 23, 2008 | 34.75 | 38.52 | 34.39 | 38.23 | 37,321,740 | +2.34(+6.53%) |
Jan 22, 2008 | 31.69 | 37.07 | 31.48 | 35.89 | 49,843,452 | +2.53(+7.58%) |
Jan 21, 2008 | 33.68 | 34.42 | 32.22 | 33.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.68 | 34.42 | 32.22 | 33.36 | 26,689,734 | -0.10(-0.31%) |
Jan 17, 2008 | 35.17 | 35.48 | 33.28 | 33.46 | 25,039,952 | -1.58(-4.52%) |
Jan 16, 2008 | 34.62 | 36.08 | 34.61 | 35.04 | 21,072,836 | +0.19(+0.55%) |
Jan 15, 2008 | 35.31 | 35.92 | 34.50 | 34.85 | 16,835,134 | -1.31(-3.62%) |
Jan 14, 2008 | 36.18 | 36.60 | 35.93 | 36.16 | 14,813,731 | +0.38(+1.05%) |
Jan 11, 2008 | 35.44 | 36.82 | 35.18 | 35.78 | 21,467,484 | -0.01(-0.04%) |
Jan 10, 2008 | 34.43 | 36.33 | 33.96 | 35.80 | 27,412,986 | +0.50(+1.42%) |
Jan 09, 2008 | 33.87 | 35.50 | 33.23 | 35.29 | 27,130,006 | +0.98(+2.87%) |
Jan 08, 2008 | 35.98 | 36.21 | 33.93 | 34.31 | 30,384,464 | -1.41(-3.95%) |
Jan 07, 2008 | 36.60 | 36.86 | 35.46 | 35.72 | 25,378,354 | -0.73(-2.01%) |
Jan 04, 2008 | 36.91 | 37.48 | 36.13 | 36.46 | 19,539,176 | -1.21(-3.22%) |
Jan 03, 2008 | 37.87 | 38.37 | 37.40 | 37.67 | 15,446,479 | -0.01(-0.02%) |
Jan 02, 2008 | 39.18 | 39.49 | 37.20 | 37.68 | 23,833,682 | -1.60(-4.07%) |
Jan 01, 2008 | 39.19 | 39.82 | 38.39 | 39.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.19 | 39.82 | 38.39 | 39.27 | 10,844,542 | -0.08(-0.21%) |
Dec 28, 2007 | 39.59 | 39.90 | 38.41 | 39.35 | 12,174,323 | -0.07(-0.19%) |
Dec 27, 2007 | 40.39 | 40.52 | 39.20 | 39.43 | 14,787,836 | -1.24(-3.05%) |
Dec 26, 2007 | 40.41 | 40.77 | 39.86 | 40.67 | 9,413,014 | +0.02(+0.05%) |
Dec 24, 2007 | 39.86 | 40.96 | 39.69 | 40.65 | 7,467,986 | +0.44(+1.10%) |
Dec 21, 2007 | 38.51 | 40.60 | 38.51 | 40.20 | 42,154,528 | +2.22(+5.84%) |
Dec 20, 2007 | 37.38 | 38.84 | 36.60 | 37.99 | 40,129,932 | +0.95(+2.58%) |
Dec 19, 2007 | 36.10 | 37.99 | 35.42 | 37.03 | 49,049,312 | +1.49(+4.18%) |
Dec 18, 2007 | 36.18 | 36.89 | 34.94 | 35.55 | 32,472,038 | -1.08(-2.95%) |
Dec 17, 2007 | 36.99 | 37.56 | 36.03 | 36.63 | 18,923,756 | -0.57(-1.53%) |
Dec 14, 2007 | 36.60 | 37.82 | 36.20 | 37.20 | 18,209,452 | +0.07(+0.20%) |
Dec 13, 2007 | 36.83 | 37.31 | 35.12 | 37.12 | 27,281,354 | -0.13(-0.34%) |
Dec 12, 2007 | 38.27 | 38.78 | 36.12 | 37.25 | 30,408,518 | +0.31(+0.84%) |
Dec 11, 2007 | 40.28 | 40.59 | 36.94 | 36.94 | 31,555,926 | -3.27(-8.13%) |
Dec 10, 2007 | 38.76 | 40.31 | 38.29 | 40.20 | 22,337,928 | +1.98(+5.18%) |
Dec 07, 2007 | 38.16 | 39.27 | 38.08 | 38.22 | 13,894,486 | +0.08(+0.21%) |
Dec 06, 2007 | 36.54 | 38.19 | 36.40 | 38.14 | 14,960,230 | +1.09(+2.93%) |
Dec 05, 2007 | 37.54 | 37.91 | 36.43 | 37.05 | 14,032,507 | +0.07(+0.20%) |
Dec 04, 2007 | 37.68 | 37.71 | 36.32 | 36.98 | 23,159,982 | -1.68(-4.34%) |