Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.64 | 32.35 | 31.64 | 31.91 | 14,802,066 | -0.13(-0.40%) |
Feb 28, 2008 | 32.43 | 32.68 | 31.94 | 32.04 | 11,395,192 | -0.55(-1.69%) |
Feb 27, 2008 | 32.26 | 32.72 | 32.11 | 32.59 | 10,479,801 | +0.21(+0.64%) |
Feb 26, 2008 | 32.25 | 32.70 | 32.22 | 32.39 | 10,501,035 | +0.00(+0.00%) |
Feb 25, 2008 | 32.32 | 32.58 | 31.99 | 32.39 | 13,778,365 | +0.32(+0.98%) |
Feb 22, 2008 | 31.76 | 32.14 | 31.31 | 32.07 | 8,948,813 | +0.30(+0.93%) |
Feb 21, 2008 | 32.13 | 32.39 | 31.71 | 31.78 | 10,465,093 | -0.31(-0.95%) |
Feb 20, 2008 | 31.48 | 32.17 | 31.40 | 32.08 | 10,365,477 | +0.38(+1.21%) |
Feb 19, 2008 | 32.03 | 32.28 | 31.63 | 31.70 | 10,774,237 | -0.30(-0.92%) |
Feb 18, 2008 | 31.67 | 32.20 | 31.54 | 31.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.67 | 32.20 | 31.54 | 31.99 | 15,461,957 | +0.17(+0.53%) |
Feb 14, 2008 | 32.22 | 32.35 | 31.67 | 31.83 | 12,183,254 | -0.45(-1.40%) |
Feb 13, 2008 | 31.58 | 32.46 | 31.58 | 32.28 | 14,669,615 | +0.74(+2.34%) |
Feb 12, 2008 | 31.57 | 31.94 | 31.28 | 31.54 | 14,536,246 | +0.10(+0.31%) |
Feb 11, 2008 | 31.78 | 31.78 | 31.04 | 31.44 | 9,222,951 | -0.19(-0.59%) |
Feb 08, 2008 | 31.13 | 31.81 | 31.13 | 31.63 | 15,396,704 | +0.39(+1.26%) |
Feb 07, 2008 | 30.78 | 31.43 | 30.63 | 31.24 | 16,870,718 | +0.22(+0.70%) |
Feb 06, 2008 | 31.41 | 31.69 | 30.62 | 31.02 | 31,660,104 | +1.41(+4.76%) |
Feb 05, 2008 | 30.52 | 30.52 | 29.59 | 29.61 | 19,468,942 | -0.82(-2.69%) |
Feb 04, 2008 | 30.58 | 30.58 | 30.15 | 30.43 | 12,006,975 | +0.24(+0.78%) |
Feb 01, 2008 | 30.28 | 30.33 | 29.72 | 30.19 | 14,205,433 | +0.81(+2.75%) |
Jan 31, 2008 | 28.60 | 29.71 | 28.40 | 29.38 | 15,297,528 | +0.42(+1.46%) |
Jan 30, 2008 | 28.62 | 29.52 | 28.62 | 28.96 | 16,866,982 | +0.60(+2.12%) |
Jan 29, 2008 | 28.29 | 28.75 | 27.69 | 28.36 | 23,368,878 | -0.60(-2.07%) |
Jan 28, 2008 | 28.31 | 29.02 | 28.06 | 28.96 | 10,541,888 | +0.72(+2.55%) |
Jan 25, 2008 | 29.08 | 29.40 | 28.16 | 28.24 | 12,044,512 | -0.54(-1.88%) |
Jan 24, 2008 | 28.14 | 28.86 | 27.92 | 28.78 | 15,078,113 | +0.70(+2.49%) |
Jan 23, 2008 | 26.69 | 28.10 | 26.68 | 28.08 | 22,364,596 | +0.39(+1.42%) |
Jan 22, 2008 | 26.76 | 28.04 | 25.90 | 27.69 | 20,856,780 | -0.38(-1.37%) |
Jan 21, 2008 | 28.56 | 28.86 | 27.82 | 28.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.56 | 28.86 | 27.82 | 28.07 | 16,609,076 | -0.26(-0.90%) |
Jan 17, 2008 | 29.44 | 29.58 | 28.25 | 28.33 | 20,421,256 | -1.04(-3.55%) |
Jan 16, 2008 | 29.21 | 29.81 | 28.88 | 29.37 | 19,111,650 | -0.02(-0.07%) |
Jan 15, 2008 | 29.76 | 29.82 | 29.13 | 29.39 | 12,230,676 | -0.49(-1.65%) |
Jan 14, 2008 | 30.03 | 30.28 | 29.66 | 29.89 | 8,852,666 | +0.03(+0.10%) |
Jan 11, 2008 | 29.98 | 30.41 | 29.75 | 29.86 | 11,852,066 | -0.34(-1.14%) |
Jan 10, 2008 | 29.44 | 30.47 | 29.44 | 30.20 | 12,430,806 | +0.50(+1.69%) |
Jan 09, 2008 | 30.10 | 30.12 | 28.75 | 29.70 | 25,244,536 | -0.37(-1.24%) |
Jan 08, 2008 | 30.77 | 31.02 | 29.99 | 30.07 | 13,216,186 | -0.61(-1.99%) |
Jan 07, 2008 | 30.90 | 31.01 | 30.44 | 30.68 | 10,909,583 | +0.03(+0.10%) |
Jan 04, 2008 | 30.53 | 31.20 | 30.53 | 30.65 | 9,698,885 | -0.63(-2.01%) |
Jan 03, 2008 | 31.39 | 31.53 | 31.18 | 31.28 | 9,831,776 | -0.07(-0.22%) |
Jan 02, 2008 | 31.83 | 32.13 | 31.21 | 31.35 | 9,413,686 | -0.43(-1.36%) |
Jan 01, 2008 | 31.92 | 32.02 | 31.75 | 31.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.92 | 32.02 | 31.75 | 31.79 | 5,532,430 | -0.14(-0.43%) |
Dec 28, 2007 | 32.27 | 32.30 | 31.78 | 31.92 | 5,694,336 | -0.01(-0.03%) |
Dec 27, 2007 | 32.14 | 32.40 | 31.85 | 31.93 | 6,808,181 | -0.38(-1.19%) |
Dec 26, 2007 | 32.53 | 32.69 | 32.23 | 32.32 | 5,107,411 | -0.41(-1.26%) |
Dec 24, 2007 | 32.46 | 32.90 | 32.45 | 32.73 | 3,511,759 | +0.30(+0.91%) |
Dec 21, 2007 | 32.15 | 32.55 | 31.76 | 32.44 | 20,725,620 | +0.60(+1.89%) |
Dec 20, 2007 | 31.93 | 32.00 | 31.64 | 31.84 | 9,740,583 | +0.07(+0.22%) |
Dec 19, 2007 | 32.46 | 32.63 | 31.59 | 31.77 | 11,210,075 | -0.75(-2.30%) |
Dec 18, 2007 | 32.41 | 32.79 | 32.11 | 32.52 | 12,122,444 | +0.03(+0.09%) |
Dec 17, 2007 | 32.37 | 32.74 | 32.19 | 32.49 | 12,209,716 | -0.02(-0.06%) |
Dec 14, 2007 | 32.40 | 32.72 | 32.05 | 32.51 | 12,072,707 | +0.25(+0.76%) |
Dec 13, 2007 | 31.59 | 32.39 | 31.54 | 32.26 | 11,885,880 | +0.47(+1.49%) |
Dec 12, 2007 | 31.78 | 32.20 | 31.48 | 31.79 | 10,782,462 | +0.51(+1.64%) |
Dec 11, 2007 | 31.86 | 32.01 | 31.23 | 31.27 | 14,141,653 | -0.58(-1.82%) |
Dec 10, 2007 | 32.32 | 32.47 | 31.78 | 31.86 | 12,445,918 | -0.43(-1.34%) |
Dec 07, 2007 | 32.22 | 32.50 | 32.16 | 32.29 | 8,148,427 | +0.07(+0.21%) |
Dec 06, 2007 | 32.24 | 32.39 | 31.76 | 32.22 | 8,050,433 | -0.03(-0.09%) |
Dec 05, 2007 | 32.00 | 32.49 | 31.77 | 32.25 | 7,579,324 | +0.00(+0.00%) |
Dec 04, 2007 | 32.41 | 32.56 | 31.94 | 32.25 | 9,466,819 | -0.29(-0.88%) |