Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.78 | 36.99 | 36.16 | 36.20 | 27,694,870 | -0.81(-2.19%) |
Feb 28, 2008 | 37.33 | 37.53 | 36.96 | 37.01 | 25,198,776 | -0.53(-1.42%) |
Feb 27, 2008 | 37.23 | 37.65 | 37.18 | 37.55 | 39,983,868 | +0.02(+0.06%) |
Feb 26, 2008 | 36.64 | 37.58 | 36.64 | 37.53 | 42,500,552 | +0.78(+2.13%) |
Feb 25, 2008 | 36.64 | 36.80 | 36.28 | 36.74 | 34,977,648 | +0.26(+0.72%) |
Feb 22, 2008 | 36.43 | 36.65 | 36.12 | 36.48 | 26,735,462 | +0.13(+0.36%) |
Feb 21, 2008 | 36.39 | 36.67 | 36.21 | 36.35 | 30,681,242 | +0.07(+0.18%) |
Feb 20, 2008 | 35.99 | 36.48 | 35.78 | 36.28 | 29,691,164 | +0.03(+0.08%) |
Feb 19, 2008 | 36.58 | 36.74 | 35.99 | 36.26 | 30,171,240 | +0.16(+0.44%) |
Feb 18, 2008 | 36.27 | 36.50 | 35.85 | 36.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.27 | 36.50 | 35.85 | 36.09 | 35,383,992 | -0.39(-1.06%) |
Feb 14, 2008 | 36.93 | 37.16 | 36.33 | 36.48 | 24,671,166 | -0.50(-1.36%) |
Feb 13, 2008 | 36.96 | 37.24 | 36.66 | 36.99 | 22,023,138 | +0.30(+0.82%) |
Feb 12, 2008 | 36.12 | 37.03 | 36.12 | 36.69 | 32,006,752 | +0.47(+1.31%) |
Feb 11, 2008 | 35.66 | 36.27 | 35.29 | 36.21 | 29,521,416 | +0.61(+1.72%) |
Feb 08, 2008 | 36.26 | 36.58 | 35.51 | 35.60 | 30,876,582 | -0.79(-2.17%) |
Feb 07, 2008 | 34.93 | 36.50 | 34.93 | 36.39 | 49,701,884 | +0.74(+2.07%) |
Feb 06, 2008 | 36.21 | 36.53 | 35.42 | 35.65 | 39,025,860 | -0.53(-1.47%) |
Feb 05, 2008 | 36.11 | 36.99 | 36.11 | 36.18 | 38,905,128 | -0.37(-1.02%) |
Feb 04, 2008 | 37.23 | 37.42 | 36.38 | 36.55 | 27,834,512 | -0.81(-2.17%) |
Feb 01, 2008 | 37.16 | 37.58 | 36.73 | 37.37 | 35,261,904 | +0.32(+0.87%) |
Jan 31, 2008 | 35.66 | 37.45 | 35.58 | 37.04 | 63,309,200 | +1.15(+3.21%) |
Jan 30, 2008 | 35.63 | 36.50 | 35.41 | 35.89 | 33,539,904 | +0.11(+0.31%) |
Jan 29, 2008 | 35.85 | 35.91 | 35.14 | 35.78 | 29,782,752 | +0.22(+0.62%) |
Jan 28, 2008 | 35.09 | 35.61 | 34.97 | 35.56 | 32,107,446 | +0.45(+1.29%) |
Jan 25, 2008 | 35.84 | 35.96 | 35.04 | 35.11 | 34,029,588 | -0.60(-1.68%) |
Jan 24, 2008 | 36.66 | 36.68 | 35.39 | 35.71 | 48,921,748 | -0.91(-2.49%) |
Jan 23, 2008 | 35.41 | 36.77 | 35.27 | 36.62 | 68,772,504 | +0.70(+1.94%) |
Jan 22, 2008 | 33.93 | 36.16 | 33.65 | 35.92 | 61,813,492 | +1.19(+3.41%) |
Jan 21, 2008 | 34.96 | 35.42 | 34.62 | 34.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.96 | 35.42 | 34.62 | 34.74 | 45,876,560 | +0.07(+0.21%) |
Jan 17, 2008 | 34.72 | 34.99 | 34.39 | 34.66 | 38,230,900 | -0.01(-0.02%) |
Jan 16, 2008 | 34.08 | 35.08 | 34.08 | 34.67 | 34,687,152 | +0.37(+1.06%) |
Jan 15, 2008 | 34.31 | 34.63 | 34.15 | 34.31 | 33,534,340 | -0.50(-1.43%) |
Jan 14, 2008 | 35.03 | 35.03 | 31.47 | 34.80 | 28,165,030 | -0.04(-0.10%) |
Jan 11, 2008 | 35.09 | 35.49 | 34.68 | 34.84 | 38,605,556 | -0.50(-1.40%) |
Jan 10, 2008 | 34.39 | 35.61 | 34.39 | 35.34 | 48,891,872 | +1.10(+3.20%) |
Jan 09, 2008 | 33.56 | 34.31 | 33.03 | 34.24 | 37,253,424 | +0.68(+2.02%) |
Jan 08, 2008 | 34.01 | 34.37 | 33.50 | 33.56 | 26,048,060 | -0.43(-1.27%) |
Jan 07, 2008 | 33.44 | 34.17 | 33.28 | 33.99 | 27,841,604 | +0.61(+1.84%) |
Jan 04, 2008 | 33.52 | 33.85 | 33.12 | 33.38 | 27,875,444 | -0.48(-1.42%) |
Jan 03, 2008 | 34.11 | 34.24 | 33.75 | 33.86 | 27,121,852 | -0.38(-1.11%) |
Jan 02, 2008 | 34.61 | 34.77 | 33.92 | 34.24 | 27,282,874 | -0.46(-1.33%) |
Jan 01, 2008 | 34.93 | 35.10 | 34.55 | 34.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.93 | 35.10 | 34.55 | 34.70 | 16,678,193 | -0.40(-1.14%) |
Dec 28, 2007 | 35.04 | 35.39 | 34.88 | 35.10 | 11,769,842 | +0.23(+0.65%) |
Dec 27, 2007 | 35.20 | 35.26 | 34.77 | 34.88 | 14,739,342 | -0.45(-1.26%) |
Dec 26, 2007 | 35.19 | 35.41 | 34.99 | 35.32 | 12,802,415 | -0.26(-0.74%) |
Dec 24, 2007 | 35.13 | 35.83 | 35.13 | 35.58 | 8,663,411 | +0.39(+1.10%) |
Dec 21, 2007 | 34.91 | 35.41 | 34.90 | 35.20 | 31,842,728 | +0.26(+0.75%) |
Dec 20, 2007 | 35.10 | 35.29 | 34.55 | 34.93 | 19,393,360 | -0.17(-0.48%) |
Dec 19, 2007 | 35.15 | 35.40 | 34.93 | 35.10 | 17,977,066 | -0.12(-0.33%) |
Dec 18, 2007 | 35.10 | 35.45 | 34.22 | 35.22 | 23,098,796 | +0.30(+0.86%) |
Dec 17, 2007 | 34.75 | 35.16 | 34.50 | 34.92 | 22,610,582 | +0.15(+0.42%) |
Dec 14, 2007 | 35.17 | 35.19 | 34.75 | 34.77 | 18,612,014 | -0.51(-1.45%) |
Dec 13, 2007 | 34.90 | 35.39 | 34.86 | 35.28 | 22,807,052 | +0.07(+0.21%) |
Dec 12, 2007 | 36.23 | 36.24 | 34.76 | 35.21 | 32,799,354 | -0.58(-1.63%) |
Dec 11, 2007 | 36.07 | 36.54 | 35.50 | 35.80 | 35,692,672 | -0.29(-0.81%) |
Dec 10, 2007 | 35.82 | 36.27 | 35.72 | 36.09 | 17,201,010 | +0.30(+0.84%) |
Dec 07, 2007 | 35.96 | 36.06 | 35.63 | 35.79 | 19,706,140 | -0.18(-0.51%) |
Dec 06, 2007 | 35.40 | 36.07 | 35.04 | 35.97 | 27,790,794 | +0.27(+0.76%) |
Dec 05, 2007 | 35.44 | 35.86 | 35.42 | 35.70 | 23,900,522 | +0.52(+1.47%) |
Dec 04, 2007 | 34.67 | 35.45 | 34.67 | 35.18 | 22,546,308 | +0.23(+0.67%) |