Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.12 | 32.62 | 31.20 | 32.49 | 24,379,658 | -0.01(-0.02%) |
Feb 28, 2008 | 33.06 | 33.19 | 32.47 | 32.49 | 14,359,505 | -0.76(-2.30%) |
Feb 27, 2008 | 33.47 | 33.65 | 33.20 | 33.26 | 15,853,098 | -0.87(-2.55%) |
Feb 26, 2008 | 33.46 | 34.40 | 33.21 | 34.13 | 11,904,207 | +0.76(+2.29%) |
Feb 25, 2008 | 33.28 | 33.56 | 32.87 | 33.36 | 9,972,258 | +0.23(+0.69%) |
Feb 22, 2008 | 33.89 | 33.89 | 32.84 | 33.14 | 10,774,653 | -0.22(-0.66%) |
Feb 21, 2008 | 33.96 | 33.96 | 33.20 | 33.36 | 16,259,145 | -0.44(-1.29%) |
Feb 20, 2008 | 33.33 | 33.97 | 33.24 | 33.79 | 14,092,202 | +0.35(+1.05%) |
Feb 19, 2008 | 33.66 | 34.00 | 33.43 | 33.44 | 12,251,386 | +0.16(+0.47%) |
Feb 18, 2008 | 33.19 | 33.34 | 33.01 | 33.29 | 12,338,168 | +0.00(+0.00%) |
Feb 15, 2008 | 33.19 | 33.34 | 33.01 | 33.29 | 12,337,505 | -0.09(-0.28%) |
Feb 14, 2008 | 33.84 | 33.90 | 33.34 | 33.38 | 9,643,284 | -0.21(-0.62%) |
Feb 13, 2008 | 33.19 | 33.72 | 33.05 | 33.59 | 12,517,418 | +0.37(+1.12%) |
Feb 12, 2008 | 33.15 | 33.69 | 33.12 | 33.21 | 10,760,255 | +0.11(+0.35%) |
Feb 11, 2008 | 32.85 | 33.31 | 32.83 | 33.10 | 12,609,000 | -0.13(-0.39%) |
Feb 08, 2008 | 33.02 | 33.67 | 32.99 | 33.23 | 17,240,772 | -0.12(-0.36%) |
Feb 07, 2008 | 33.07 | 33.58 | 32.90 | 33.35 | 12,824,775 | +0.14(+0.43%) |
Feb 06, 2008 | 33.51 | 33.66 | 33.05 | 33.21 | 11,011,566 | +0.16(+0.48%) |
Feb 05, 2008 | 33.14 | 33.56 | 32.98 | 33.05 | 12,916,158 | -0.62(-1.84%) |
Feb 04, 2008 | 33.83 | 34.07 | 33.64 | 33.67 | 9,709,708 | -0.13(-0.38%) |
Feb 01, 2008 | 33.05 | 33.87 | 32.94 | 33.80 | 14,134,900 | +0.55(+1.65%) |
Jan 31, 2008 | 33.57 | 33.61 | 33.04 | 33.25 | 20,448,420 | -0.49(-1.46%) |
Jan 30, 2008 | 34.19 | 34.27 | 33.71 | 33.74 | 12,677,404 | -0.51(-1.50%) |
Jan 29, 2008 | 34.25 | 34.41 | 33.91 | 34.26 | 13,388,504 | +0.10(+0.29%) |
Jan 28, 2008 | 34.06 | 34.50 | 33.91 | 34.16 | 21,123,588 | -0.20(-0.58%) |
Jan 25, 2008 | 34.06 | 34.91 | 33.89 | 34.36 | 34,404,712 | +1.44(+4.38%) |
Jan 24, 2008 | 31.51 | 32.92 | 31.40 | 32.92 | 23,792,888 | +0.98(+3.06%) |
Jan 23, 2008 | 31.78 | 32.40 | 31.35 | 31.94 | 26,446,048 | -0.50(-1.54%) |
Jan 22, 2008 | 32.34 | 33.31 | 32.33 | 32.44 | 22,859,040 | -1.43(-4.21%) |
Jan 21, 2008 | 33.85 | 34.27 | 33.49 | 33.86 | 20,762,092 | +0.00(+0.00%) |
Jan 18, 2008 | 33.85 | 34.27 | 33.49 | 33.86 | 20,754,518 | +0.02(+0.06%) |
Jan 17, 2008 | 33.79 | 34.49 | 33.59 | 33.84 | 14,252,266 | -0.05(-0.15%) |
Jan 16, 2008 | 33.94 | 34.44 | 33.79 | 33.89 | 16,609,184 | +0.08(+0.23%) |
Jan 15, 2008 | 34.01 | 34.58 | 33.78 | 33.81 | 12,332,491 | -0.39(-1.15%) |
Jan 14, 2008 | 33.98 | 34.51 | 33.81 | 34.21 | 10,175,627 | +0.22(+0.65%) |
Jan 11, 2008 | 33.76 | 34.26 | 33.73 | 33.99 | 12,723,838 | +0.04(+0.13%) |
Jan 10, 2008 | 33.86 | 34.10 | 33.61 | 33.94 | 12,358,183 | -0.06(-0.19%) |
Jan 09, 2008 | 33.26 | 34.26 | 33.01 | 34.01 | 16,887,644 | +0.94(+2.85%) |
Jan 08, 2008 | 32.63 | 34.22 | 32.37 | 33.06 | 29,389,574 | +0.67(+2.07%) |
Jan 07, 2008 | 31.91 | 32.66 | 31.79 | 32.39 | 11,950,925 | +0.42(+1.32%) |
Jan 04, 2008 | 33.04 | 33.04 | 31.83 | 31.97 | 14,446,644 | -0.64(-1.95%) |
Jan 03, 2008 | 33.14 | 33.61 | 32.29 | 32.61 | 16,780,874 | -0.65(-1.95%) |
Jan 02, 2008 | 33.26 | 33.57 | 33.02 | 33.26 | 11,117,467 | +0.11(+0.34%) |
Jan 01, 2008 | 33.43 | 33.46 | 32.98 | 33.14 | 10,125,002 | +0.00(+0.00%) |
Dec 31, 2007 | 33.43 | 33.46 | 32.98 | 33.14 | 10,030,413 | -0.44(-1.32%) |
Dec 28, 2007 | 33.71 | 33.80 | 33.47 | 33.59 | 7,511,836 | -0.21(-0.63%) |
Dec 27, 2007 | 33.71 | 34.08 | 33.62 | 33.80 | 8,884,270 | -0.10(-0.29%) |
Dec 26, 2007 | 33.93 | 34.16 | 33.61 | 33.90 | 9,523,858 | -0.47(-1.37%) |
Dec 24, 2007 | 33.86 | 34.43 | 33.57 | 34.37 | 9,383,341 | +0.10(+0.29%) |
Dec 21, 2007 | 34.14 | 34.36 | 33.95 | 34.27 | 22,041,438 | +0.33(+0.97%) |
Dec 20, 2007 | 33.74 | 34.06 | 33.56 | 33.94 | 17,178,234 | +0.26(+0.78%) |
Dec 19, 2007 | 33.52 | 33.76 | 33.43 | 33.68 | 17,997,002 | -0.07(-0.21%) |
Dec 18, 2007 | 33.41 | 34.04 | 33.40 | 33.75 | 15,239,584 | +0.36(+1.09%) |
Dec 17, 2007 | 34.27 | 34.35 | 33.34 | 33.39 | 21,031,874 | -1.16(-3.35%) |
Dec 14, 2007 | 35.08 | 35.23 | 34.44 | 34.54 | 16,103,931 | -0.73(-2.06%) |
Dec 13, 2007 | 35.43 | 35.63 | 35.04 | 35.27 | 12,187,862 | -0.41(-1.14%) |
Dec 12, 2007 | 35.91 | 36.23 | 35.34 | 35.68 | 12,923,788 | +0.15(+0.43%) |
Dec 11, 2007 | 36.34 | 36.34 | 35.40 | 35.53 | 16,218,297 | -0.87(-2.38%) |
Dec 10, 2007 | 36.26 | 36.39 | 35.41 | 36.39 | 26,714,678 | -0.79(-2.13%) |
Dec 07, 2007 | 38.63 | 38.67 | 37.13 | 37.18 | 26,909,728 | -2.18(-5.53%) |
Dec 06, 2007 | 38.99 | 39.39 | 38.50 | 39.36 | 8,552,694 | +0.19(+0.47%) |
Dec 05, 2007 | 39.19 | 39.44 | 38.75 | 39.17 | 13,941,173 | -0.01(-0.04%) |
Dec 04, 2007 | 39.11 | 39.63 | 38.97 | 39.19 | 10,421,234 | -0.13(-0.33%) |