Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.68 | 31.83 | 31.17 | 31.39 | 10,998,044 | -0.57(-1.79%) |
Feb 28, 2008 | 31.61 | 32.15 | 31.41 | 31.96 | 7,005,489 | -0.56(-1.74%) |
Feb 27, 2008 | 32.66 | 32.84 | 32.35 | 32.53 | 5,813,431 | -0.39(-1.18%) |
Feb 26, 2008 | 32.04 | 32.96 | 32.04 | 32.92 | 12,842,129 | +0.72(+2.24%) |
Feb 25, 2008 | 31.66 | 32.25 | 31.53 | 32.20 | 8,391,853 | +0.50(+1.56%) |
Feb 22, 2008 | 32.20 | 32.20 | 31.15 | 31.70 | 14,433,935 | +0.43(+1.39%) |
Feb 21, 2008 | 31.78 | 31.88 | 31.15 | 31.27 | 8,714,889 | -0.35(-1.09%) |
Feb 20, 2008 | 31.36 | 31.64 | 31.07 | 31.61 | 6,835,753 | +0.04(+0.14%) |
Feb 19, 2008 | 31.98 | 32.17 | 31.47 | 31.57 | 9,424,261 | -0.33(-1.02%) |
Feb 18, 2008 | 31.24 | 31.98 | 31.15 | 31.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.24 | 31.98 | 31.15 | 31.90 | 10,325,726 | +0.53(+1.68%) |
Feb 14, 2008 | 31.54 | 31.59 | 31.13 | 31.37 | 8,306,948 | -0.23(-0.72%) |
Feb 13, 2008 | 32.20 | 32.20 | 31.49 | 31.59 | 10,365,500 | -0.43(-1.33%) |
Feb 12, 2008 | 31.78 | 32.15 | 31.57 | 32.02 | 8,313,497 | +0.50(+1.57%) |
Feb 11, 2008 | 31.49 | 31.60 | 31.19 | 31.53 | 6,727,714 | +0.00(+0.00%) |
Feb 08, 2008 | 32.04 | 32.04 | 31.38 | 31.53 | 7,208,417 | -0.62(-1.93%) |
Feb 07, 2008 | 32.15 | 32.36 | 31.74 | 32.15 | 11,399,768 | -0.11(-0.35%) |
Feb 06, 2008 | 32.32 | 32.50 | 31.91 | 32.26 | 6,534,668 | +0.10(+0.31%) |
Feb 05, 2008 | 32.18 | 32.64 | 32.08 | 32.16 | 8,668,808 | -0.53(-1.61%) |
Feb 04, 2008 | 32.43 | 32.87 | 32.24 | 32.69 | 7,705,977 | +0.26(+0.81%) |
Feb 01, 2008 | 32.15 | 32.95 | 32.15 | 32.42 | 11,750,482 | +0.17(+0.53%) |
Jan 31, 2008 | 31.79 | 32.49 | 31.64 | 32.25 | 15,885,058 | +0.03(+0.08%) |
Jan 30, 2008 | 32.76 | 32.86 | 32.13 | 32.23 | 11,727,912 | -0.60(-1.84%) |
Jan 29, 2008 | 33.21 | 33.21 | 32.65 | 32.83 | 14,761,122 | +0.73(+2.27%) |
Jan 28, 2008 | 31.91 | 32.40 | 31.73 | 32.10 | 11,275,273 | +0.26(+0.81%) |
Jan 25, 2008 | 32.46 | 32.48 | 31.61 | 31.85 | 15,175,200 | -0.36(-1.13%) |
Jan 24, 2008 | 32.77 | 33.11 | 31.99 | 32.21 | 20,715,162 | -0.54(-1.65%) |
Jan 23, 2008 | 31.85 | 32.77 | 31.51 | 32.75 | 13,986,742 | +0.01(+0.02%) |
Jan 22, 2008 | 32.07 | 33.26 | 31.41 | 32.74 | 17,419,860 | -0.97(-2.87%) |
Jan 21, 2008 | 34.32 | 34.58 | 33.51 | 33.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.32 | 34.58 | 33.51 | 33.71 | 15,954,996 | -0.71(-2.06%) |
Jan 17, 2008 | 35.22 | 35.33 | 34.33 | 34.42 | 15,422,528 | -0.77(-2.19%) |
Jan 16, 2008 | 35.33 | 35.88 | 35.10 | 35.19 | 12,705,856 | -0.33(-0.92%) |
Jan 15, 2008 | 35.77 | 35.85 | 35.28 | 35.52 | 9,375,102 | -0.37(-1.03%) |
Jan 14, 2008 | 35.91 | 36.10 | 35.70 | 35.89 | 8,865,002 | +0.23(+0.65%) |
Jan 11, 2008 | 35.40 | 35.86 | 35.28 | 35.65 | 8,541,199 | -0.03(-0.07%) |
Jan 10, 2008 | 35.49 | 35.85 | 35.19 | 35.68 | 10,019,259 | -0.01(-0.02%) |
Jan 09, 2008 | 35.18 | 35.86 | 35.18 | 35.69 | 15,259,881 | +0.50(+1.43%) |
Jan 08, 2008 | 34.41 | 35.91 | 34.15 | 35.18 | 19,435,506 | +0.95(+2.77%) |
Jan 07, 2008 | 32.77 | 34.35 | 32.74 | 34.24 | 16,532,475 | +1.73(+5.31%) |
Jan 04, 2008 | 32.97 | 33.16 | 32.44 | 32.51 | 9,857,158 | -0.75(-2.25%) |
Jan 03, 2008 | 33.09 | 33.36 | 33.03 | 33.26 | 7,191,255 | +0.28(+0.84%) |
Jan 02, 2008 | 33.55 | 33.75 | 32.77 | 32.98 | 8,853,817 | -0.53(-1.57%) |
Jan 01, 2008 | 33.75 | 33.80 | 33.35 | 33.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.75 | 33.80 | 33.35 | 33.51 | 6,326,698 | -0.41(-1.22%) |
Dec 28, 2007 | 33.72 | 33.99 | 33.71 | 33.92 | 4,822,288 | +0.11(+0.32%) |
Dec 27, 2007 | 34.02 | 34.02 | 33.51 | 33.82 | 5,372,081 | -0.27(-0.79%) |
Dec 26, 2007 | 34.02 | 34.14 | 33.87 | 34.09 | 4,651,768 | -0.11(-0.33%) |
Dec 24, 2007 | 34.07 | 34.20 | 33.83 | 34.20 | 2,340,404 | +0.16(+0.48%) |
Dec 21, 2007 | 33.64 | 34.08 | 33.51 | 34.04 | 11,955,259 | +0.63(+1.88%) |
Dec 20, 2007 | 33.55 | 33.58 | 33.31 | 33.41 | 8,853,651 | +0.03(+0.09%) |
Dec 19, 2007 | 33.51 | 33.73 | 33.08 | 33.38 | 10,123,060 | -0.19(-0.58%) |
Dec 18, 2007 | 33.56 | 34.01 | 33.37 | 33.57 | 14,988,222 | +0.19(+0.58%) |
Dec 17, 2007 | 33.57 | 33.85 | 33.24 | 33.38 | 7,654,519 | -0.33(-0.99%) |
Dec 14, 2007 | 33.82 | 34.00 | 33.61 | 33.71 | 8,013,459 | -0.29(-0.87%) |
Dec 13, 2007 | 33.71 | 34.06 | 33.57 | 34.00 | 9,034,579 | +0.06(+0.18%) |
Dec 12, 2007 | 34.02 | 34.39 | 33.68 | 33.94 | 11,630,308 | +0.01(+0.04%) |
Dec 11, 2007 | 34.37 | 34.73 | 33.89 | 33.93 | 9,103,518 | -0.45(-1.31%) |
Dec 10, 2007 | 34.10 | 34.49 | 33.96 | 34.38 | 7,339,931 | +0.30(+0.88%) |
Dec 07, 2007 | 34.24 | 34.30 | 33.72 | 34.08 | 7,113,787 | +0.23(+0.69%) |
Dec 06, 2007 | 34.36 | 34.36 | 33.54 | 33.85 | 10,393,911 | +0.28(+0.82%) |
Dec 05, 2007 | 33.08 | 33.76 | 32.86 | 33.57 | 7,747,914 | +0.87(+2.65%) |
Dec 04, 2007 | 32.84 | 32.97 | 32.48 | 32.70 | 8,684,541 | -0.26(-0.80%) |