Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.88 | 32.38 | 30.97 | 32.25 | 24,559,468 | -0.01(-0.02%) |
Feb 28, 2008 | 32.82 | 32.94 | 32.23 | 32.26 | 14,465,412 | -0.76(-2.30%) |
Feb 27, 2008 | 33.23 | 33.40 | 32.96 | 33.01 | 15,970,021 | -0.86(-2.55%) |
Feb 26, 2008 | 33.21 | 34.15 | 32.96 | 33.88 | 11,992,005 | +0.76(+2.29%) |
Feb 25, 2008 | 33.04 | 33.31 | 32.63 | 33.12 | 10,045,808 | +0.23(+0.69%) |
Feb 22, 2008 | 33.64 | 33.64 | 32.60 | 32.89 | 10,854,121 | -0.22(-0.66%) |
Feb 21, 2008 | 33.71 | 33.71 | 32.96 | 33.11 | 16,379,063 | -0.43(-1.29%) |
Feb 20, 2008 | 33.09 | 33.72 | 33.00 | 33.55 | 14,196,138 | +0.35(+1.05%) |
Feb 19, 2008 | 33.42 | 33.75 | 33.18 | 33.20 | 12,341,745 | +0.16(+0.47%) |
Feb 18, 2008 | 32.94 | 33.10 | 32.77 | 33.04 | 12,429,167 | +0.00(+0.00%) |
Feb 15, 2008 | 32.94 | 33.10 | 32.77 | 33.04 | 12,428,499 | -0.09(-0.28%) |
Feb 14, 2008 | 33.60 | 33.65 | 33.09 | 33.13 | 9,714,407 | -0.21(-0.62%) |
Feb 13, 2008 | 32.94 | 33.47 | 32.81 | 33.34 | 12,609,739 | +0.37(+1.12%) |
Feb 12, 2008 | 32.91 | 33.45 | 32.87 | 32.97 | 10,839,616 | +0.11(+0.35%) |
Feb 11, 2008 | 32.61 | 33.07 | 32.59 | 32.86 | 12,701,997 | -0.13(-0.39%) |
Feb 08, 2008 | 32.78 | 33.43 | 32.75 | 32.99 | 17,367,930 | -0.12(-0.36%) |
Feb 07, 2008 | 32.83 | 33.33 | 32.66 | 33.11 | 12,919,363 | +0.14(+0.43%) |
Feb 06, 2008 | 33.26 | 33.42 | 32.81 | 32.96 | 11,092,781 | +0.16(+0.47%) |
Feb 05, 2008 | 32.89 | 33.32 | 32.74 | 32.81 | 13,011,420 | -0.62(-1.84%) |
Feb 04, 2008 | 33.58 | 33.82 | 33.40 | 33.43 | 9,781,321 | -0.13(-0.38%) |
Feb 01, 2008 | 32.81 | 33.62 | 32.70 | 33.55 | 14,239,151 | +0.55(+1.65%) |
Jan 31, 2008 | 33.33 | 33.36 | 32.79 | 33.01 | 20,599,236 | -0.49(-1.46%) |
Jan 30, 2008 | 33.94 | 34.02 | 33.47 | 33.50 | 12,770,906 | -0.51(-1.50%) |
Jan 29, 2008 | 34.00 | 34.15 | 33.66 | 34.01 | 13,487,250 | +0.10(+0.29%) |
Jan 28, 2008 | 33.81 | 34.25 | 33.66 | 33.91 | 21,279,382 | -0.20(-0.58%) |
Jan 25, 2008 | 33.81 | 34.65 | 33.64 | 34.11 | 34,658,460 | +1.43(+4.38%) |
Jan 24, 2008 | 31.28 | 32.68 | 31.17 | 32.67 | 23,968,372 | +0.97(+3.06%) |
Jan 23, 2008 | 31.55 | 32.16 | 31.12 | 31.70 | 26,641,098 | -0.50(-1.54%) |
Jan 22, 2008 | 32.11 | 33.06 | 32.09 | 32.20 | 23,027,634 | -1.42(-4.21%) |
Jan 21, 2008 | 33.60 | 34.02 | 33.25 | 33.62 | 20,915,220 | +0.00(+0.00%) |
Jan 18, 2008 | 33.60 | 34.02 | 33.25 | 33.62 | 20,907,592 | +0.02(+0.06%) |
Jan 17, 2008 | 33.54 | 34.23 | 33.34 | 33.60 | 14,357,382 | -0.05(-0.15%) |
Jan 16, 2008 | 33.69 | 34.18 | 33.55 | 33.64 | 16,731,683 | +0.08(+0.23%) |
Jan 15, 2008 | 33.76 | 34.32 | 33.53 | 33.57 | 12,423,449 | -0.39(-1.15%) |
Jan 14, 2008 | 33.73 | 34.25 | 33.57 | 33.96 | 10,250,676 | +0.22(+0.65%) |
Jan 11, 2008 | 33.52 | 34.01 | 33.48 | 33.74 | 12,817,682 | +0.04(+0.13%) |
Jan 10, 2008 | 33.61 | 33.85 | 33.36 | 33.69 | 12,449,330 | -0.06(-0.19%) |
Jan 09, 2008 | 33.01 | 34.01 | 32.77 | 33.76 | 17,012,198 | +0.94(+2.85%) |
Jan 08, 2008 | 32.39 | 33.97 | 32.13 | 32.82 | 29,606,336 | +0.67(+2.07%) |
Jan 07, 2008 | 31.68 | 32.42 | 31.56 | 32.16 | 12,039,068 | +0.42(+1.32%) |
Jan 04, 2008 | 32.79 | 32.79 | 31.60 | 31.74 | 14,553,194 | -0.63(-1.95%) |
Jan 03, 2008 | 32.89 | 33.37 | 32.06 | 32.37 | 16,904,638 | -0.64(-1.95%) |
Jan 02, 2008 | 33.01 | 33.33 | 32.77 | 33.01 | 11,199,463 | +0.11(+0.34%) |
Jan 01, 2008 | 33.18 | 33.21 | 32.74 | 32.90 | 10,199,678 | +0.00(+0.00%) |
Dec 31, 2007 | 33.18 | 33.21 | 32.74 | 32.90 | 10,104,391 | -0.44(-1.32%) |
Dec 28, 2007 | 33.47 | 33.55 | 33.23 | 33.34 | 7,567,239 | -0.21(-0.63%) |
Dec 27, 2007 | 33.46 | 33.83 | 33.38 | 33.55 | 8,949,795 | -0.10(-0.29%) |
Dec 26, 2007 | 33.68 | 33.91 | 33.36 | 33.65 | 9,594,101 | -0.47(-1.37%) |
Dec 24, 2007 | 33.62 | 34.18 | 33.33 | 34.12 | 9,452,547 | +0.10(+0.29%) |
Dec 21, 2007 | 33.89 | 34.11 | 33.70 | 34.02 | 22,204,002 | +0.33(+0.97%) |
Dec 20, 2007 | 33.49 | 33.81 | 33.32 | 33.69 | 17,304,930 | +0.26(+0.78%) |
Dec 19, 2007 | 33.28 | 33.51 | 33.18 | 33.43 | 18,129,736 | -0.07(-0.21%) |
Dec 18, 2007 | 33.17 | 33.79 | 33.16 | 33.50 | 15,351,982 | +0.36(+1.09%) |
Dec 17, 2007 | 34.02 | 34.10 | 33.09 | 33.14 | 21,186,994 | -1.15(-3.35%) |
Dec 14, 2007 | 34.82 | 34.98 | 34.18 | 34.29 | 16,222,704 | -0.72(-2.06%) |
Dec 13, 2007 | 35.17 | 35.37 | 34.79 | 35.01 | 12,277,752 | -0.40(-1.14%) |
Dec 12, 2007 | 35.65 | 35.96 | 35.08 | 35.42 | 13,019,106 | +0.15(+0.43%) |
Dec 11, 2007 | 36.07 | 36.07 | 35.14 | 35.27 | 16,337,913 | -0.86(-2.38%) |
Dec 10, 2007 | 35.99 | 36.12 | 35.15 | 36.12 | 26,911,710 | -0.79(-2.13%) |
Dec 07, 2007 | 38.35 | 38.38 | 36.85 | 36.91 | 27,108,198 | -2.16(-5.53%) |
Dec 06, 2007 | 38.70 | 39.10 | 38.22 | 39.07 | 8,615,773 | +0.18(+0.47%) |
Dec 05, 2007 | 38.90 | 39.15 | 38.46 | 38.89 | 14,043,995 | -0.01(-0.04%) |
Dec 04, 2007 | 38.82 | 39.34 | 38.68 | 38.90 | 10,498,095 | -0.13(-0.33%) |