Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.85 | 36.51 | 35.20 | 35.37 | 12,073,897 | -0.81(-2.25%) |
Feb 28, 2008 | 36.66 | 36.69 | 35.84 | 36.18 | 11,394,784 | -0.68(-1.84%) |
Feb 27, 2008 | 36.61 | 37.00 | 36.37 | 36.86 | 15,806,923 | -0.04(-0.11%) |
Feb 26, 2008 | 35.56 | 37.30 | 35.56 | 36.90 | 21,977,920 | +1.10(+3.08%) |
Feb 25, 2008 | 34.57 | 35.94 | 34.57 | 35.80 | 18,095,354 | +0.79(+2.27%) |
Feb 22, 2008 | 34.60 | 35.05 | 34.05 | 35.01 | 23,154,976 | +0.48(+1.38%) |
Feb 21, 2008 | 35.43 | 35.90 | 34.29 | 34.53 | 20,788,518 | -1.37(-3.82%) |
Feb 20, 2008 | 34.90 | 36.22 | 34.79 | 35.90 | 13,554,481 | +0.79(+2.26%) |
Feb 19, 2008 | 36.11 | 36.32 | 34.89 | 35.11 | 11,384,577 | -0.57(-1.60%) |
Feb 18, 2008 | 35.57 | 35.72 | 35.13 | 35.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.57 | 35.72 | 35.13 | 35.68 | 11,673,534 | -0.05(-0.13%) |
Feb 14, 2008 | 36.73 | 36.73 | 35.57 | 35.73 | 9,512,888 | -0.92(-2.51%) |
Feb 13, 2008 | 36.49 | 36.78 | 36.04 | 36.65 | 10,456,881 | +0.40(+1.11%) |
Feb 12, 2008 | 36.58 | 36.88 | 36.00 | 36.24 | 11,619,276 | -0.19(-0.52%) |
Feb 11, 2008 | 35.36 | 36.51 | 34.91 | 36.43 | 11,187,677 | +1.14(+3.22%) |
Feb 08, 2008 | 36.10 | 36.47 | 34.96 | 35.30 | 15,531,942 | -1.08(-2.96%) |
Feb 07, 2008 | 34.20 | 36.73 | 33.97 | 36.37 | 28,883,422 | +2.08(+6.08%) |
Feb 06, 2008 | 35.64 | 35.84 | 34.12 | 34.29 | 21,124,370 | -1.18(-3.32%) |
Feb 05, 2008 | 36.09 | 36.64 | 35.46 | 35.46 | 16,234,527 | -0.87(-2.41%) |
Feb 04, 2008 | 38.44 | 38.54 | 36.34 | 36.34 | 15,315,946 | -2.02(-5.26%) |
Feb 01, 2008 | 37.21 | 38.45 | 36.87 | 38.36 | 19,879,760 | +1.10(+2.94%) |
Jan 31, 2008 | 34.72 | 37.86 | 34.62 | 37.26 | 29,386,846 | +2.04(+5.80%) |
Jan 30, 2008 | 35.42 | 36.02 | 34.97 | 35.22 | 15,805,589 | -0.28(-0.80%) |
Jan 29, 2008 | 36.23 | 36.24 | 35.11 | 35.50 | 16,986,402 | -0.38(-1.05%) |
Jan 28, 2008 | 34.67 | 35.98 | 34.45 | 35.87 | 14,166,796 | +1.18(+3.41%) |
Jan 25, 2008 | 35.85 | 36.06 | 34.54 | 34.69 | 16,671,455 | -0.95(-2.66%) |
Jan 24, 2008 | 36.35 | 36.53 | 35.01 | 35.64 | 25,414,250 | -0.93(-2.54%) |
Jan 23, 2008 | 35.60 | 37.76 | 35.43 | 36.57 | 37,989,924 | +0.38(+1.04%) |
Jan 22, 2008 | 31.61 | 36.32 | 31.61 | 36.19 | 41,144,176 | +2.51(+7.45%) |
Jan 21, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 28,497,568 | +0.11(+0.32%) |
Jan 17, 2008 | 34.04 | 34.09 | 33.46 | 33.58 | 19,735,686 | -0.16(-0.48%) |
Jan 16, 2008 | 33.31 | 34.13 | 33.02 | 33.74 | 23,568,856 | +0.21(+0.62%) |
Jan 15, 2008 | 33.59 | 33.82 | 33.14 | 33.53 | 19,355,504 | -0.42(-1.23%) |
Jan 14, 2008 | 33.78 | 33.97 | 33.28 | 33.94 | 14,324,859 | +0.36(+1.08%) |
Jan 11, 2008 | 34.41 | 34.41 | 33.28 | 33.58 | 23,715,582 | -1.08(-3.10%) |
Jan 10, 2008 | 33.20 | 35.29 | 32.84 | 34.66 | 27,892,878 | +1.10(+3.27%) |
Jan 09, 2008 | 33.02 | 33.61 | 32.20 | 33.56 | 19,376,028 | +0.65(+1.98%) |
Jan 08, 2008 | 33.16 | 34.01 | 32.75 | 32.91 | 22,626,662 | -0.03(-0.08%) |
Jan 07, 2008 | 32.46 | 33.19 | 31.77 | 32.94 | 18,015,820 | +0.61(+1.89%) |
Jan 04, 2008 | 32.98 | 33.11 | 32.04 | 32.32 | 23,059,592 | -1.00(-3.01%) |
Jan 03, 2008 | 33.33 | 33.90 | 33.14 | 33.33 | 18,370,798 | +0.04(+0.12%) |
Jan 02, 2008 | 33.65 | 33.83 | 32.95 | 33.29 | 16,478,191 | -0.33(-0.98%) |
Jan 01, 2008 | 34.12 | 34.23 | 33.51 | 33.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.12 | 34.23 | 33.51 | 33.62 | 14,697,439 | -0.50(-1.46%) |
Dec 28, 2007 | 34.39 | 34.72 | 34.08 | 34.11 | 10,992,456 | +0.07(+0.20%) |
Dec 27, 2007 | 34.29 | 34.58 | 33.98 | 34.05 | 13,143,715 | -0.35(-1.02%) |
Dec 26, 2007 | 34.27 | 34.77 | 33.89 | 34.40 | 14,460,453 | -0.88(-2.50%) |
Dec 24, 2007 | 34.30 | 35.45 | 34.11 | 35.28 | 8,974,320 | +1.20(+3.53%) |
Dec 21, 2007 | 34.01 | 34.54 | 33.53 | 34.07 | 17,850,334 | +0.32(+0.94%) |
Dec 20, 2007 | 34.99 | 34.99 | 32.84 | 33.76 | 27,662,894 | -0.91(-2.64%) |
Dec 19, 2007 | 35.60 | 35.79 | 34.64 | 34.67 | 17,901,338 | -0.97(-2.72%) |
Dec 18, 2007 | 35.23 | 35.90 | 34.57 | 35.64 | 21,370,598 | +0.73(+2.10%) |
Dec 17, 2007 | 34.58 | 35.36 | 34.28 | 34.91 | 22,590,466 | +0.24(+0.70%) |
Dec 14, 2007 | 35.25 | 35.26 | 34.62 | 34.66 | 11,432,918 | -0.63(-1.79%) |
Dec 13, 2007 | 35.65 | 36.28 | 34.56 | 35.30 | 16,466,814 | -0.46(-1.28%) |
Dec 12, 2007 | 36.47 | 36.51 | 35.34 | 35.75 | 19,808,516 | +0.09(+0.26%) |
Dec 11, 2007 | 37.51 | 37.51 | 35.42 | 35.66 | 22,488,780 | -1.72(-4.60%) |
Dec 10, 2007 | 37.50 | 37.65 | 36.74 | 37.38 | 10,796,703 | +0.06(+0.16%) |
Dec 07, 2007 | 37.38 | 37.84 | 36.84 | 37.32 | 13,117,489 | -0.04(-0.11%) |
Dec 06, 2007 | 37.62 | 38.62 | 37.09 | 37.36 | 33,056,450 | -3.07(-7.58%) |
Dec 05, 2007 | 40.24 | 40.67 | 39.79 | 40.43 | 10,482,315 | +0.47(+1.18%) |
Dec 04, 2007 | 39.70 | 40.43 | 39.35 | 39.96 | 24,136,078 | -0.06(-0.15%) |