Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.30 | 31.41 | 31.06 | 31.16 | 23,732,264 | -0.27(-0.87%) |
Feb 28, 2008 | 31.55 | 31.66 | 31.31 | 31.43 | 16,305,884 | -0.29(-0.93%) |
Feb 27, 2008 | 31.52 | 31.76 | 31.50 | 31.73 | 17,286,836 | +0.09(+0.27%) |
Feb 26, 2008 | 31.40 | 31.86 | 31.39 | 31.64 | 24,504,096 | +0.00(+0.01%) |
Feb 25, 2008 | 31.32 | 31.67 | 31.15 | 31.64 | 17,328,850 | +0.28(+0.90%) |
Feb 22, 2008 | 31.34 | 31.40 | 30.90 | 31.36 | 22,405,200 | +0.09(+0.29%) |
Feb 21, 2008 | 31.14 | 31.37 | 30.95 | 31.27 | 31,887,208 | +0.19(+0.62%) |
Feb 20, 2008 | 30.86 | 31.19 | 30.71 | 31.08 | 20,081,426 | +0.00(+0.01%) |
Feb 19, 2008 | 30.89 | 31.41 | 30.87 | 31.07 | 26,549,562 | +0.17(+0.55%) |
Feb 18, 2008 | 30.91 | 31.29 | 30.86 | 30.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.91 | 31.29 | 30.86 | 30.90 | 69,613,952 | -0.07(-0.22%) |
Feb 14, 2008 | 31.10 | 31.14 | 30.87 | 30.97 | 21,876,204 | -0.07(-0.22%) |
Feb 13, 2008 | 31.03 | 31.09 | 30.83 | 31.04 | 23,906,334 | +0.18(+0.58%) |
Feb 12, 2008 | 30.98 | 31.00 | 30.67 | 30.86 | 25,150,722 | +0.00(+0.01%) |
Feb 11, 2008 | 30.98 | 31.26 | 30.63 | 30.86 | 27,693,444 | -0.29(-0.92%) |
Feb 08, 2008 | 31.46 | 31.53 | 31.11 | 31.14 | 20,905,752 | -0.43(-1.36%) |
Feb 07, 2008 | 30.89 | 31.68 | 30.76 | 31.57 | 36,050,800 | +0.57(+1.84%) |
Feb 06, 2008 | 31.31 | 31.55 | 30.94 | 31.00 | 20,564,882 | -0.16(-0.51%) |
Feb 05, 2008 | 31.78 | 32.05 | 31.12 | 31.16 | 28,174,282 | -0.83(-2.58%) |
Feb 04, 2008 | 32.12 | 32.35 | 31.91 | 31.98 | 14,642,680 | -0.16(-0.49%) |
Feb 01, 2008 | 32.38 | 32.51 | 31.73 | 32.14 | 25,996,780 | -0.15(-0.46%) |
Jan 31, 2008 | 32.41 | 32.75 | 32.15 | 32.29 | 34,954,456 | -0.30(-0.93%) |
Jan 30, 2008 | 32.32 | 33.19 | 32.22 | 32.59 | 48,904,408 | +0.16(+0.50%) |
Jan 29, 2008 | 32.27 | 32.59 | 31.53 | 32.43 | 39,473,124 | +0.64(+2.02%) |
Jan 28, 2008 | 31.61 | 31.97 | 31.38 | 31.79 | 20,731,602 | +0.28(+0.89%) |
Jan 25, 2008 | 32.02 | 32.16 | 31.30 | 31.51 | 34,821,580 | -0.40(-1.26%) |
Jan 24, 2008 | 31.22 | 32.09 | 30.89 | 31.91 | 31,646,178 | +0.87(+2.80%) |
Jan 23, 2008 | 30.70 | 31.55 | 30.20 | 31.04 | 57,348,820 | -0.23(-0.72%) |
Jan 22, 2008 | 30.68 | 31.77 | 30.37 | 31.26 | 53,214,024 | -0.87(-2.70%) |
Jan 21, 2008 | 32.99 | 33.22 | 31.81 | 32.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 33.22 | 31.81 | 32.13 | 51,584,148 | -0.59(-1.80%) |
Jan 17, 2008 | 33.66 | 33.72 | 32.70 | 32.72 | 55,955,136 | -0.47(-1.42%) |
Jan 16, 2008 | 33.28 | 33.52 | 33.02 | 33.19 | 32,967,784 | -0.23(-0.70%) |
Jan 15, 2008 | 33.39 | 33.66 | 33.24 | 33.43 | 24,091,108 | -0.10(-0.29%) |
Jan 14, 2008 | 33.65 | 33.72 | 33.24 | 33.53 | 24,324,054 | -0.14(-0.42%) |
Jan 11, 2008 | 33.38 | 33.91 | 33.38 | 33.67 | 24,994,004 | +0.09(+0.25%) |
Jan 10, 2008 | 33.60 | 33.74 | 33.30 | 33.58 | 30,103,002 | -0.17(-0.49%) |
Jan 09, 2008 | 33.81 | 33.90 | 33.46 | 33.75 | 38,777,724 | +0.38(+1.14%) |
Jan 08, 2008 | 33.28 | 33.84 | 33.19 | 33.37 | 40,704,780 | +0.46(+1.41%) |
Jan 07, 2008 | 32.05 | 32.98 | 32.05 | 32.90 | 37,568,656 | +0.99(+3.11%) |
Jan 04, 2008 | 32.07 | 32.36 | 31.87 | 31.91 | 26,076,922 | -0.21(-0.65%) |
Jan 03, 2008 | 31.99 | 32.37 | 31.92 | 32.12 | 23,504,280 | +0.20(+0.61%) |
Jan 02, 2008 | 32.17 | 32.38 | 31.81 | 31.92 | 20,554,436 | -0.28(-0.86%) |
Jan 01, 2008 | 32.19 | 32.62 | 32.17 | 32.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.19 | 32.62 | 32.17 | 32.20 | 14,023,555 | -0.16(-0.50%) |
Dec 28, 2007 | 32.58 | 32.67 | 32.27 | 32.36 | 22,498,502 | -0.12(-0.35%) |
Dec 27, 2007 | 32.87 | 33.13 | 32.45 | 32.48 | 19,561,912 | -0.54(-1.63%) |
Dec 26, 2007 | 32.83 | 33.21 | 32.83 | 33.02 | 14,850,782 | -0.04(-0.12%) |
Dec 24, 2007 | 32.82 | 33.10 | 32.82 | 33.05 | 11,930,240 | +0.06(+0.19%) |
Dec 21, 2007 | 32.96 | 33.15 | 32.80 | 32.99 | 40,887,096 | -0.08(-0.24%) |
Dec 20, 2007 | 32.83 | 33.07 | 32.72 | 33.07 | 25,500,316 | +0.40(+1.23%) |
Dec 19, 2007 | 32.42 | 32.90 | 32.25 | 32.67 | 27,311,756 | +0.32(+0.99%) |
Dec 18, 2007 | 32.56 | 32.63 | 32.12 | 32.35 | 24,090,350 | -0.04(-0.12%) |
Dec 17, 2007 | 32.64 | 32.79 | 32.35 | 32.39 | 24,333,524 | -0.34(-1.04%) |
Dec 14, 2007 | 33.12 | 33.17 | 32.71 | 32.73 | 27,725,386 | -0.40(-1.21%) |
Dec 13, 2007 | 33.01 | 33.19 | 32.77 | 33.13 | 32,875,396 | +0.02(+0.06%) |
Dec 12, 2007 | 33.19 | 33.41 | 32.80 | 33.11 | 33,349,372 | +0.26(+0.79%) |
Dec 11, 2007 | 33.12 | 33.38 | 32.82 | 32.85 | 21,475,682 | -0.47(-1.41%) |
Dec 10, 2007 | 33.22 | 33.41 | 33.06 | 33.32 | 17,708,274 | +0.26(+0.77%) |
Dec 07, 2007 | 33.28 | 33.40 | 32.96 | 33.06 | 28,946,178 | -0.09(-0.26%) |
Dec 06, 2007 | 33.04 | 33.17 | 32.92 | 33.15 | 21,117,902 | +0.00(+0.00%) |
Dec 05, 2007 | 33.22 | 33.32 | 32.98 | 33.15 | 27,276,114 | +0.17(+0.50%) |
Dec 04, 2007 | 32.92 | 33.45 | 32.92 | 32.98 | 25,998,234 | -0.07(-0.21%) |