Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.60 | 33.84 | 32.95 | 33.19 | 13,083,382 | -0.29(-0.86%) |
Feb 28, 2008 | 35.00 | 35.00 | 32.93 | 33.47 | 18,841,558 | -1.46(-4.18%) |
Feb 27, 2008 | 35.67 | 35.89 | 34.78 | 34.93 | 10,054,460 | -0.89(-2.49%) |
Feb 26, 2008 | 34.99 | 36.17 | 34.92 | 35.82 | 11,474,767 | +0.74(+2.10%) |
Feb 25, 2008 | 34.45 | 35.31 | 33.84 | 35.09 | 10,660,922 | +0.66(+1.92%) |
Feb 22, 2008 | 34.55 | 34.58 | 33.46 | 34.43 | 9,455,523 | +0.05(+0.15%) |
Feb 21, 2008 | 35.35 | 35.51 | 34.15 | 34.38 | 11,543,338 | -0.92(-2.60%) |
Feb 20, 2008 | 34.79 | 35.55 | 34.61 | 35.30 | 12,950,505 | +0.45(+1.29%) |
Feb 19, 2008 | 34.46 | 35.12 | 34.22 | 34.85 | 12,798,456 | +1.32(+3.92%) |
Feb 18, 2008 | 33.21 | 33.60 | 32.46 | 33.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.21 | 33.60 | 32.46 | 33.53 | 13,610,781 | -0.22(-0.66%) |
Feb 14, 2008 | 34.20 | 34.47 | 33.61 | 33.76 | 8,480,704 | -0.25(-0.74%) |
Feb 13, 2008 | 33.71 | 34.25 | 33.09 | 34.01 | 12,394,277 | +0.87(+2.62%) |
Feb 12, 2008 | 33.99 | 34.84 | 32.53 | 33.14 | 15,998,139 | -0.71(-2.09%) |
Feb 11, 2008 | 33.83 | 34.00 | 32.96 | 33.85 | 11,627,361 | +0.02(+0.05%) |
Feb 08, 2008 | 32.70 | 34.01 | 32.70 | 33.83 | 11,447,493 | +1.01(+3.08%) |
Feb 07, 2008 | 32.17 | 33.24 | 31.69 | 32.82 | 13,034,771 | +0.37(+1.15%) |
Feb 06, 2008 | 33.16 | 33.31 | 32.30 | 32.45 | 13,955,235 | -0.43(-1.29%) |
Feb 05, 2008 | 33.89 | 34.23 | 32.74 | 32.87 | 12,540,344 | -1.64(-4.76%) |
Feb 04, 2008 | 34.59 | 34.97 | 34.34 | 34.51 | 7,796,330 | -0.05(-0.15%) |
Feb 01, 2008 | 34.13 | 34.64 | 33.91 | 34.57 | 12,206,336 | +0.64(+1.88%) |
Jan 31, 2008 | 34.00 | 34.35 | 33.00 | 33.93 | 16,702,206 | -0.28(-0.82%) |
Jan 30, 2008 | 34.62 | 35.36 | 33.81 | 34.21 | 19,769,670 | -0.59(-1.70%) |
Jan 29, 2008 | 33.93 | 35.27 | 33.86 | 34.80 | 33,501,196 | +3.26(+10.35%) |
Jan 28, 2008 | 31.31 | 32.20 | 31.11 | 31.54 | 14,775,452 | +0.18(+0.57%) |
Jan 25, 2008 | 32.33 | 33.04 | 31.16 | 31.36 | 18,423,038 | -0.43(-1.34%) |
Jan 24, 2008 | 30.79 | 31.96 | 30.73 | 31.79 | 21,403,330 | +1.31(+4.30%) |
Jan 23, 2008 | 29.76 | 30.54 | 27.46 | 30.48 | 30,644,582 | +0.04(+0.13%) |
Jan 22, 2008 | 29.66 | 30.72 | 29.15 | 30.44 | 18,176,162 | -0.60(-1.94%) |
Jan 21, 2008 | 30.22 | 31.14 | 29.67 | 31.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.22 | 31.14 | 29.67 | 31.04 | 24,176,940 | +1.10(+3.66%) |
Jan 17, 2008 | 31.37 | 31.84 | 29.76 | 29.94 | 24,410,968 | -0.88(-2.87%) |
Jan 16, 2008 | 31.54 | 32.00 | 30.06 | 30.83 | 36,303,600 | -0.71(-2.26%) |
Jan 15, 2008 | 33.43 | 33.54 | 31.54 | 31.54 | 36,637,480 | -2.86(-8.30%) |
Jan 14, 2008 | 34.59 | 34.61 | 34.08 | 34.39 | 20,723,614 | +0.14(+0.42%) |
Jan 11, 2008 | 35.62 | 35.62 | 34.04 | 34.25 | 17,938,172 | -1.57(-4.39%) |
Jan 10, 2008 | 35.11 | 36.05 | 34.82 | 35.82 | 12,818,490 | +0.40(+1.12%) |
Jan 09, 2008 | 36.47 | 36.47 | 34.88 | 35.43 | 19,819,840 | -0.90(-2.47%) |
Jan 08, 2008 | 36.90 | 37.52 | 36.22 | 36.32 | 15,147,525 | -0.27(-0.74%) |
Jan 07, 2008 | 36.43 | 36.88 | 35.84 | 36.59 | 18,753,798 | -0.25(-0.69%) |
Jan 04, 2008 | 37.92 | 37.93 | 36.65 | 36.85 | 15,855,432 | -1.32(-3.45%) |
Jan 03, 2008 | 40.03 | 40.03 | 37.89 | 38.16 | 18,328,000 | -1.73(-4.35%) |
Jan 02, 2008 | 40.31 | 40.86 | 39.64 | 39.90 | 10,446,170 | -0.33(-0.83%) |
Jan 01, 2008 | 40.48 | 40.51 | 39.93 | 40.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.48 | 40.51 | 39.93 | 40.23 | 7,433,345 | -0.30(-0.74%) |
Dec 28, 2007 | 40.36 | 40.78 | 39.89 | 40.53 | 7,206,310 | +0.29(+0.71%) |
Dec 27, 2007 | 40.84 | 40.84 | 40.24 | 40.24 | 5,967,860 | -0.54(-1.32%) |
Dec 26, 2007 | 40.79 | 40.90 | 40.58 | 40.78 | 6,231,119 | +0.01(+0.01%) |
Dec 24, 2007 | 40.45 | 40.93 | 40.45 | 40.78 | 3,965,699 | +0.15(+0.37%) |
Dec 21, 2007 | 40.41 | 40.66 | 40.19 | 40.63 | 14,615,343 | +0.47(+1.17%) |
Dec 20, 2007 | 40.25 | 40.39 | 39.83 | 40.16 | 9,370,760 | +0.13(+0.32%) |
Dec 19, 2007 | 39.48 | 40.26 | 39.41 | 40.03 | 11,694,910 | +0.64(+1.62%) |
Dec 18, 2007 | 38.73 | 39.62 | 38.14 | 39.39 | 12,263,586 | +0.87(+2.25%) |
Dec 17, 2007 | 38.43 | 39.49 | 38.32 | 38.52 | 13,252,146 | +0.24(+0.62%) |
Dec 14, 2007 | 37.73 | 38.46 | 37.16 | 38.29 | 12,550,581 | +0.34(+0.91%) |
Dec 13, 2007 | 37.92 | 38.35 | 37.34 | 37.94 | 8,601,396 | -0.22(-0.57%) |
Dec 12, 2007 | 37.68 | 38.52 | 37.34 | 38.16 | 15,764,726 | +0.83(+2.23%) |
Dec 11, 2007 | 37.92 | 38.45 | 37.15 | 37.33 | 9,899,812 | -0.57(-1.50%) |
Dec 10, 2007 | 38.24 | 38.25 | 37.60 | 37.90 | 7,724,679 | -0.32(-0.83%) |
Dec 07, 2007 | 37.87 | 38.48 | 37.67 | 38.21 | 9,809,316 | +0.34(+0.91%) |
Dec 06, 2007 | 37.02 | 38.04 | 36.78 | 37.87 | 11,312,927 | +0.71(+1.92%) |
Dec 05, 2007 | 37.16 | 37.34 | 36.52 | 37.16 | 15,080,025 | +0.25(+0.69%) |
Dec 04, 2007 | 37.44 | 37.44 | 36.67 | 36.90 | 9,144,811 | -0.69(-1.83%) |