Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.62 | 31.77 | 31.12 | 31.34 | 11,016,790 | -0.57(-1.79%) |
Feb 28, 2008 | 31.55 | 32.10 | 31.36 | 31.91 | 7,017,430 | -0.56(-1.74%) |
Feb 27, 2008 | 32.61 | 32.79 | 32.30 | 32.47 | 5,823,339 | -0.39(-1.18%) |
Feb 26, 2008 | 31.99 | 32.90 | 31.99 | 32.86 | 12,864,018 | +0.72(+2.24%) |
Feb 25, 2008 | 31.60 | 32.20 | 31.47 | 32.14 | 8,406,157 | +0.50(+1.56%) |
Feb 22, 2008 | 32.15 | 32.15 | 31.10 | 31.65 | 14,458,538 | +0.43(+1.38%) |
Feb 21, 2008 | 31.73 | 31.83 | 31.10 | 31.21 | 8,729,743 | -0.34(-1.09%) |
Feb 20, 2008 | 31.30 | 31.58 | 31.01 | 31.56 | 6,847,404 | +0.04(+0.14%) |
Feb 19, 2008 | 31.93 | 32.11 | 31.42 | 31.52 | 9,440,325 | -0.33(-1.02%) |
Feb 18, 2008 | 31.18 | 31.92 | 31.10 | 31.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.92 | 31.10 | 31.84 | 10,343,326 | +0.53(+1.68%) |
Feb 14, 2008 | 31.48 | 31.54 | 31.08 | 31.31 | 8,321,108 | -0.23(-0.71%) |
Feb 13, 2008 | 32.14 | 32.14 | 31.43 | 31.54 | 10,383,168 | -0.43(-1.33%) |
Feb 12, 2008 | 31.72 | 32.10 | 31.52 | 31.97 | 8,327,667 | +0.50(+1.57%) |
Feb 11, 2008 | 31.43 | 31.55 | 31.13 | 31.47 | 6,739,181 | +0.00(+0.00%) |
Feb 08, 2008 | 31.99 | 31.99 | 31.33 | 31.47 | 7,220,703 | -0.62(-1.93%) |
Feb 07, 2008 | 32.09 | 32.30 | 31.68 | 32.09 | 11,419,199 | -0.11(-0.35%) |
Feb 06, 2008 | 32.26 | 32.44 | 31.85 | 32.20 | 6,545,807 | +0.10(+0.31%) |
Feb 05, 2008 | 32.12 | 32.58 | 32.03 | 32.10 | 8,683,584 | -0.53(-1.61%) |
Feb 04, 2008 | 32.37 | 32.81 | 32.19 | 32.63 | 7,719,112 | +0.26(+0.81%) |
Feb 01, 2008 | 32.09 | 32.89 | 32.09 | 32.37 | 11,770,511 | +0.17(+0.53%) |
Jan 31, 2008 | 31.74 | 32.44 | 31.59 | 32.20 | 15,912,134 | +0.03(+0.08%) |
Jan 30, 2008 | 32.71 | 32.80 | 32.08 | 32.17 | 11,747,902 | -0.60(-1.84%) |
Jan 29, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 14,786,282 | +0.73(+2.27%) |
Jan 28, 2008 | 31.85 | 32.35 | 31.68 | 32.05 | 11,294,491 | +0.26(+0.81%) |
Jan 25, 2008 | 32.41 | 32.42 | 31.56 | 31.79 | 15,201,066 | -0.36(-1.13%) |
Jan 24, 2008 | 32.71 | 33.05 | 31.94 | 32.15 | 20,750,470 | -0.54(-1.65%) |
Jan 23, 2008 | 31.79 | 32.71 | 31.46 | 32.69 | 14,010,582 | +0.01(+0.02%) |
Jan 22, 2008 | 32.02 | 33.21 | 31.36 | 32.69 | 17,449,552 | -0.96(-2.87%) |
Jan 21, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 15,982,191 | -0.71(-2.06%) |
Jan 17, 2008 | 35.16 | 35.27 | 34.27 | 34.36 | 15,448,816 | -0.77(-2.19%) |
Jan 16, 2008 | 35.27 | 35.82 | 35.04 | 35.13 | 12,727,513 | -0.33(-0.92%) |
Jan 15, 2008 | 35.71 | 35.79 | 35.22 | 35.46 | 9,391,082 | -0.37(-1.03%) |
Jan 14, 2008 | 35.85 | 36.04 | 35.64 | 35.83 | 8,880,112 | +0.23(+0.65%) |
Jan 11, 2008 | 35.34 | 35.79 | 35.22 | 35.59 | 8,555,758 | -0.03(-0.07%) |
Jan 10, 2008 | 35.43 | 35.79 | 35.13 | 35.62 | 10,036,337 | -0.01(-0.02%) |
Jan 09, 2008 | 35.12 | 35.79 | 35.12 | 35.63 | 15,285,891 | +0.50(+1.43%) |
Jan 08, 2008 | 34.35 | 35.85 | 34.09 | 35.12 | 19,468,634 | +0.95(+2.77%) |
Jan 07, 2008 | 32.71 | 34.29 | 32.69 | 34.18 | 16,560,654 | +1.72(+5.31%) |
Jan 04, 2008 | 32.92 | 33.10 | 32.38 | 32.46 | 9,873,959 | -0.75(-2.25%) |
Jan 03, 2008 | 33.03 | 33.31 | 32.97 | 33.20 | 7,203,512 | +0.28(+0.84%) |
Jan 02, 2008 | 33.50 | 33.70 | 32.71 | 32.92 | 8,868,908 | -0.53(-1.57%) |
Jan 01, 2008 | 33.69 | 33.74 | 33.29 | 33.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.69 | 33.74 | 33.29 | 33.45 | 6,337,482 | -0.41(-1.22%) |
Dec 28, 2007 | 33.66 | 33.93 | 33.65 | 33.86 | 4,830,507 | +0.11(+0.32%) |
Dec 27, 2007 | 33.96 | 33.96 | 33.46 | 33.76 | 5,381,238 | -0.27(-0.79%) |
Dec 26, 2007 | 33.97 | 34.08 | 33.81 | 34.03 | 4,659,696 | -0.11(-0.33%) |
Dec 24, 2007 | 34.02 | 34.15 | 33.78 | 34.14 | 2,344,394 | +0.16(+0.48%) |
Dec 21, 2007 | 33.58 | 34.02 | 33.46 | 33.98 | 11,975,637 | +0.63(+1.88%) |
Dec 20, 2007 | 33.50 | 33.52 | 33.26 | 33.35 | 8,868,742 | +0.03(+0.09%) |
Dec 19, 2007 | 33.45 | 33.67 | 33.03 | 33.32 | 10,140,315 | -0.19(-0.58%) |
Dec 18, 2007 | 33.50 | 33.95 | 33.31 | 33.51 | 15,013,769 | +0.19(+0.58%) |
Dec 17, 2007 | 33.51 | 33.79 | 33.18 | 33.32 | 7,667,566 | -0.33(-0.99%) |
Dec 14, 2007 | 33.76 | 33.95 | 33.55 | 33.65 | 8,027,118 | -0.29(-0.87%) |
Dec 13, 2007 | 33.65 | 34.00 | 33.51 | 33.95 | 9,049,978 | +0.06(+0.19%) |
Dec 12, 2007 | 33.97 | 34.33 | 33.62 | 33.88 | 11,650,132 | +0.01(+0.04%) |
Dec 11, 2007 | 34.31 | 34.67 | 33.83 | 33.87 | 9,119,035 | -0.45(-1.31%) |
Dec 10, 2007 | 34.05 | 34.43 | 33.90 | 34.32 | 7,352,441 | +0.30(+0.88%) |
Dec 07, 2007 | 34.18 | 34.24 | 33.66 | 34.02 | 7,125,912 | +0.23(+0.69%) |
Dec 06, 2007 | 34.30 | 34.30 | 33.48 | 33.79 | 10,411,627 | +0.28(+0.82%) |
Dec 05, 2007 | 33.02 | 33.70 | 32.80 | 33.51 | 7,761,120 | +0.86(+2.65%) |
Dec 04, 2007 | 32.78 | 32.91 | 32.42 | 32.65 | 8,699,343 | -0.26(-0.80%) |