Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.89 | 32.39 | 30.98 | 32.26 | 24,552,814 | -0.01(-0.02%) |
Feb 28, 2008 | 32.82 | 32.95 | 32.24 | 32.26 | 14,461,493 | -0.76(-2.30%) |
Feb 27, 2008 | 33.24 | 33.41 | 32.97 | 33.02 | 15,965,694 | -0.86(-2.55%) |
Feb 26, 2008 | 33.22 | 34.16 | 32.97 | 33.89 | 11,988,757 | +0.76(+2.29%) |
Feb 25, 2008 | 33.04 | 33.32 | 32.64 | 33.13 | 10,043,086 | +0.23(+0.69%) |
Feb 22, 2008 | 33.65 | 33.65 | 32.60 | 32.90 | 10,851,180 | -0.22(-0.66%) |
Feb 21, 2008 | 33.72 | 33.72 | 32.97 | 33.12 | 16,374,626 | -0.43(-1.29%) |
Feb 20, 2008 | 33.09 | 33.73 | 33.01 | 33.55 | 14,192,292 | +0.35(+1.05%) |
Feb 19, 2008 | 33.43 | 33.76 | 33.19 | 33.21 | 12,338,401 | +0.16(+0.47%) |
Feb 18, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,799 | +0.00(+0.00%) |
Feb 15, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,132 | -0.09(-0.28%) |
Feb 14, 2008 | 33.60 | 33.66 | 33.10 | 33.14 | 9,711,775 | -0.21(-0.62%) |
Feb 13, 2008 | 32.95 | 33.48 | 32.82 | 33.35 | 12,606,323 | +0.37(+1.12%) |
Feb 12, 2008 | 32.92 | 33.46 | 32.88 | 32.98 | 10,836,679 | +0.11(+0.35%) |
Feb 11, 2008 | 32.62 | 33.08 | 32.60 | 32.87 | 12,698,556 | -0.13(-0.39%) |
Feb 08, 2008 | 32.79 | 33.43 | 32.76 | 32.99 | 17,363,224 | -0.12(-0.36%) |
Feb 07, 2008 | 32.84 | 33.34 | 32.67 | 33.12 | 12,915,863 | +0.14(+0.43%) |
Feb 06, 2008 | 33.27 | 33.43 | 32.82 | 32.97 | 11,089,776 | +0.16(+0.48%) |
Feb 05, 2008 | 32.90 | 33.33 | 32.75 | 32.82 | 13,007,895 | -0.62(-1.84%) |
Feb 04, 2008 | 33.59 | 33.83 | 33.41 | 33.43 | 9,778,671 | -0.13(-0.38%) |
Feb 01, 2008 | 32.82 | 33.63 | 32.71 | 33.56 | 14,235,293 | +0.55(+1.65%) |
Jan 31, 2008 | 33.34 | 33.37 | 32.80 | 33.02 | 20,593,656 | -0.49(-1.46%) |
Jan 30, 2008 | 33.94 | 34.03 | 33.48 | 33.51 | 12,767,446 | -0.51(-1.50%) |
Jan 29, 2008 | 34.01 | 34.16 | 33.67 | 34.02 | 13,483,596 | +0.10(+0.29%) |
Jan 28, 2008 | 33.82 | 34.26 | 33.67 | 33.92 | 21,273,618 | -0.20(-0.58%) |
Jan 25, 2008 | 33.82 | 34.66 | 33.65 | 34.11 | 34,649,072 | +1.43(+4.38%) |
Jan 24, 2008 | 31.29 | 32.69 | 31.18 | 32.68 | 23,961,878 | +0.97(+3.06%) |
Jan 23, 2008 | 31.56 | 32.17 | 31.13 | 31.71 | 26,633,880 | -0.50(-1.54%) |
Jan 22, 2008 | 32.12 | 33.07 | 32.10 | 32.21 | 23,021,396 | -1.42(-4.21%) |
Jan 21, 2008 | 33.61 | 34.03 | 33.26 | 33.63 | 20,909,554 | +0.00(+0.00%) |
Jan 18, 2008 | 33.61 | 34.03 | 33.26 | 33.63 | 20,901,928 | +0.02(+0.06%) |
Jan 17, 2008 | 33.55 | 34.24 | 33.35 | 33.60 | 14,353,492 | -0.05(-0.15%) |
Jan 16, 2008 | 33.70 | 34.19 | 33.55 | 33.65 | 16,727,150 | +0.08(+0.23%) |
Jan 15, 2008 | 33.77 | 34.33 | 33.54 | 33.58 | 12,420,083 | -0.39(-1.15%) |
Jan 14, 2008 | 33.74 | 34.26 | 33.58 | 33.97 | 10,247,899 | +0.22(+0.65%) |
Jan 11, 2008 | 33.53 | 34.02 | 33.49 | 33.75 | 12,814,209 | +0.04(+0.13%) |
Jan 10, 2008 | 33.62 | 33.86 | 33.37 | 33.70 | 12,445,957 | -0.06(-0.19%) |
Jan 09, 2008 | 33.02 | 34.02 | 32.78 | 33.77 | 17,007,588 | +0.94(+2.85%) |
Jan 08, 2008 | 32.40 | 33.98 | 32.14 | 32.83 | 29,598,314 | +0.67(+2.07%) |
Jan 07, 2008 | 31.68 | 32.43 | 31.57 | 32.17 | 12,035,807 | +0.42(+1.32%) |
Jan 04, 2008 | 32.80 | 32.80 | 31.61 | 31.75 | 14,549,251 | -0.63(-1.95%) |
Jan 03, 2008 | 32.90 | 33.38 | 32.07 | 32.38 | 16,900,060 | -0.64(-1.95%) |
Jan 02, 2008 | 33.02 | 33.34 | 32.78 | 33.02 | 11,196,429 | +0.11(+0.34%) |
Jan 01, 2008 | 33.19 | 33.22 | 32.75 | 32.91 | 10,196,915 | +0.00(+0.00%) |
Dec 31, 2007 | 33.19 | 33.22 | 32.75 | 32.91 | 10,101,654 | -0.44(-1.32%) |
Dec 28, 2007 | 33.48 | 33.56 | 33.24 | 33.35 | 7,565,189 | -0.21(-0.63%) |
Dec 27, 2007 | 33.47 | 33.84 | 33.38 | 33.56 | 8,947,371 | -0.10(-0.29%) |
Dec 26, 2007 | 33.69 | 33.92 | 33.37 | 33.66 | 9,591,501 | -0.47(-1.37%) |
Dec 24, 2007 | 33.63 | 34.19 | 33.34 | 34.13 | 9,449,986 | +0.10(+0.29%) |
Dec 21, 2007 | 33.89 | 34.12 | 33.71 | 34.03 | 22,197,986 | +0.33(+0.97%) |
Dec 20, 2007 | 33.50 | 33.82 | 33.33 | 33.70 | 17,300,242 | +0.26(+0.78%) |
Dec 19, 2007 | 33.29 | 33.52 | 33.19 | 33.44 | 18,124,826 | -0.07(-0.21%) |
Dec 18, 2007 | 33.18 | 33.80 | 33.16 | 33.51 | 15,347,823 | +0.36(+1.09%) |
Dec 17, 2007 | 34.03 | 34.11 | 33.10 | 33.15 | 21,181,254 | -1.15(-3.35%) |
Dec 14, 2007 | 34.83 | 34.99 | 34.19 | 34.30 | 16,218,309 | -0.72(-2.06%) |
Dec 13, 2007 | 35.18 | 35.38 | 34.79 | 35.02 | 12,274,426 | -0.40(-1.14%) |
Dec 12, 2007 | 35.66 | 35.97 | 35.09 | 35.43 | 13,015,579 | +0.15(+0.43%) |
Dec 11, 2007 | 36.08 | 36.08 | 35.15 | 35.28 | 16,333,487 | -0.86(-2.38%) |
Dec 10, 2007 | 36.00 | 36.13 | 35.16 | 36.13 | 26,904,420 | -0.79(-2.13%) |
Dec 07, 2007 | 38.36 | 38.39 | 36.86 | 36.92 | 27,100,854 | -2.16(-5.53%) |
Dec 06, 2007 | 38.71 | 39.11 | 38.23 | 39.08 | 8,613,439 | +0.18(+0.47%) |
Dec 05, 2007 | 38.91 | 39.16 | 38.47 | 38.90 | 14,040,190 | -0.01(-0.04%) |
Dec 04, 2007 | 38.83 | 39.35 | 38.69 | 38.91 | 10,495,251 | -0.13(-0.33%) |