Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.74 | 31.76 | 31.23 | 31.31 | 8,028,426 | -0.62(-1.95%) |
Feb 28, 2008 | 31.68 | 32.09 | 31.49 | 31.94 | 10,674,281 | -0.14(-0.44%) |
Feb 27, 2008 | 32.02 | 32.41 | 31.94 | 32.08 | 7,998,515 | -0.45(-1.38%) |
Feb 26, 2008 | 31.89 | 32.61 | 31.82 | 32.53 | 7,641,779 | +0.28(+0.88%) |
Feb 25, 2008 | 31.87 | 32.28 | 31.73 | 32.24 | 7,199,917 | +0.60(+1.89%) |
Feb 22, 2008 | 31.65 | 31.69 | 31.07 | 31.64 | 6,865,460 | +0.55(+1.75%) |
Feb 21, 2008 | 31.39 | 31.56 | 31.05 | 31.10 | 9,530,063 | -0.79(-2.48%) |
Feb 20, 2008 | 31.44 | 32.02 | 31.31 | 31.89 | 9,485,503 | -0.45(-1.39%) |
Feb 19, 2008 | 32.54 | 32.58 | 32.22 | 32.34 | 6,913,044 | +0.63(+1.99%) |
Feb 18, 2008 | 31.78 | 31.89 | 31.31 | 31.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.78 | 31.89 | 31.31 | 31.71 | 7,032,967 | -0.36(-1.13%) |
Feb 14, 2008 | 32.34 | 32.40 | 32.04 | 32.07 | 6,469,286 | -0.16(-0.49%) |
Feb 13, 2008 | 31.74 | 32.27 | 31.69 | 32.23 | 8,209,742 | +0.58(+1.83%) |
Feb 12, 2008 | 31.42 | 31.99 | 31.32 | 31.65 | 11,428,113 | +0.37(+1.17%) |
Feb 11, 2008 | 31.04 | 31.28 | 30.71 | 31.28 | 11,414,683 | +0.24(+0.78%) |
Feb 08, 2008 | 30.43 | 31.13 | 30.39 | 31.04 | 9,283,960 | +0.61(+2.00%) |
Feb 07, 2008 | 30.55 | 30.67 | 30.11 | 30.43 | 10,526,560 | -0.32(-1.05%) |
Feb 06, 2008 | 30.95 | 31.03 | 30.68 | 30.75 | 15,024,477 | +0.11(+0.36%) |
Feb 05, 2008 | 31.24 | 31.27 | 30.58 | 30.64 | 13,008,743 | -0.45(-1.44%) |
Feb 04, 2008 | 30.98 | 31.43 | 30.87 | 31.09 | 7,769,767 | +0.08(+0.25%) |
Feb 01, 2008 | 30.58 | 31.14 | 30.47 | 31.02 | 11,934,657 | +0.14(+0.47%) |
Jan 31, 2008 | 29.83 | 30.92 | 29.69 | 30.87 | 12,513,433 | +0.70(+2.34%) |
Jan 30, 2008 | 30.28 | 30.80 | 30.05 | 30.17 | 9,004,538 | -0.56(-1.82%) |
Jan 29, 2008 | 30.59 | 30.82 | 30.21 | 30.73 | 8,699,599 | +0.02(+0.06%) |
Jan 28, 2008 | 30.29 | 30.82 | 29.89 | 30.71 | 7,560,966 | +0.16(+0.54%) |
Jan 25, 2008 | 31.32 | 31.39 | 30.33 | 30.54 | 9,601,598 | -0.14(-0.44%) |
Jan 24, 2008 | 30.33 | 30.70 | 29.80 | 30.68 | 10,572,463 | +1.05(+3.54%) |
Jan 23, 2008 | 28.41 | 30.03 | 27.93 | 29.63 | 24,605,076 | -0.53(-1.76%) |
Jan 22, 2008 | 28.43 | 30.38 | 28.19 | 30.16 | 24,171,524 | -1.23(-3.91%) |
Jan 21, 2008 | 31.72 | 31.87 | 31.00 | 31.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.72 | 31.87 | 31.00 | 31.39 | 9,941,859 | +0.28(+0.88%) |
Jan 17, 2008 | 31.81 | 32.27 | 31.11 | 31.11 | 14,987,821 | -0.71(-2.23%) |
Jan 16, 2008 | 32.57 | 32.70 | 31.67 | 31.82 | 12,422,801 | -0.70(-2.14%) |
Jan 15, 2008 | 33.16 | 33.21 | 32.52 | 32.52 | 8,350,142 | -1.39(-4.09%) |
Jan 14, 2008 | 34.07 | 34.15 | 33.68 | 33.90 | 4,374,043 | +0.04(+0.11%) |
Jan 11, 2008 | 34.15 | 34.19 | 33.82 | 33.86 | 6,575,223 | -0.64(-1.85%) |
Jan 10, 2008 | 34.36 | 34.61 | 34.14 | 34.50 | 9,859,422 | -0.15(-0.45%) |
Jan 09, 2008 | 34.25 | 34.76 | 34.20 | 34.66 | 14,837,497 | -0.97(-2.71%) |
Jan 08, 2008 | 36.56 | 36.62 | 35.58 | 35.62 | 6,290,825 | -0.58(-1.60%) |
Jan 07, 2008 | 36.31 | 36.34 | 35.89 | 36.20 | 11,771,691 | +0.64(+1.79%) |
Jan 04, 2008 | 36.49 | 36.50 | 35.52 | 35.56 | 8,863,897 | -0.53(-1.46%) |
Jan 03, 2008 | 36.27 | 36.32 | 36.04 | 36.09 | 7,457,418 | +0.68(+1.91%) |
Jan 02, 2008 | 35.62 | 35.70 | 35.22 | 35.41 | 4,695,676 | +0.09(+0.26%) |
Jan 01, 2008 | 36.08 | 36.08 | 35.15 | 35.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.08 | 35.15 | 35.32 | 3,134,834 | -0.38(-1.05%) |
Dec 28, 2007 | 35.57 | 35.84 | 35.47 | 35.70 | 4,109,186 | -0.04(-0.11%) |
Dec 27, 2007 | 35.60 | 35.95 | 35.48 | 35.74 | 3,334,299 | +0.18(+0.50%) |
Dec 26, 2007 | 35.37 | 35.68 | 35.33 | 35.56 | 2,766,129 | +0.11(+0.30%) |
Dec 24, 2007 | 35.28 | 35.47 | 35.09 | 35.45 | 1,599,207 | +0.03(+0.08%) |
Dec 21, 2007 | 35.56 | 35.68 | 35.32 | 35.42 | 9,174,539 | +0.36(+1.02%) |
Dec 20, 2007 | 35.02 | 35.12 | 34.87 | 35.07 | 4,680,759 | +0.05(+0.15%) |
Dec 19, 2007 | 35.14 | 35.41 | 34.80 | 35.01 | 6,832,825 | -0.42(-1.20%) |
Dec 18, 2007 | 35.67 | 35.83 | 35.04 | 35.44 | 4,017,555 | +0.07(+0.19%) |
Dec 17, 2007 | 35.64 | 35.66 | 35.27 | 35.37 | 5,607,662 | -0.44(-1.23%) |
Dec 14, 2007 | 36.07 | 36.24 | 35.73 | 35.81 | 6,023,050 | -0.45(-1.25%) |
Dec 13, 2007 | 36.20 | 36.42 | 35.88 | 36.26 | 5,627,727 | -0.47(-1.29%) |
Dec 12, 2007 | 36.83 | 36.93 | 36.42 | 36.74 | 9,856,491 | +0.77(+2.15%) |
Dec 11, 2007 | 36.76 | 36.77 | 35.85 | 35.96 | 14,310,104 | -0.43(-1.18%) |
Dec 10, 2007 | 36.34 | 36.69 | 36.30 | 36.39 | 4,136,712 | -0.01(-0.03%) |
Dec 07, 2007 | 36.26 | 36.46 | 36.12 | 36.40 | 6,199,193 | +0.34(+0.94%) |
Dec 06, 2007 | 35.60 | 36.20 | 35.59 | 36.06 | 4,608,837 | +0.50(+1.40%) |
Dec 05, 2007 | 35.12 | 35.78 | 35.12 | 35.57 | 5,770,382 | +0.64(+1.84%) |
Dec 04, 2007 | 35.25 | 35.30 | 34.88 | 34.93 | 4,711,973 | -0.48(-1.35%) |