Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.78 | 32.06 | 31.16 | 31.32 | 6,903,882 | -0.89(-2.76%) |
Feb 28, 2008 | 31.94 | 32.72 | 31.91 | 32.21 | 4,805,667 | -0.56(-1.70%) |
Feb 27, 2008 | 32.75 | 33.04 | 32.23 | 32.77 | 4,920,039 | -0.15(-0.44%) |
Feb 26, 2008 | 32.54 | 33.33 | 31.90 | 32.91 | 4,812,498 | +0.29(+0.90%) |
Feb 25, 2008 | 32.34 | 32.72 | 31.73 | 32.62 | 4,979,016 | +0.22(+0.69%) |
Feb 22, 2008 | 31.90 | 32.45 | 31.49 | 32.40 | 4,651,407 | +0.59(+1.85%) |
Feb 21, 2008 | 32.61 | 32.78 | 31.67 | 31.81 | 4,473,621 | -0.57(-1.77%) |
Feb 20, 2008 | 32.06 | 32.68 | 31.32 | 32.38 | 7,748,478 | +0.10(+0.32%) |
Feb 19, 2008 | 34.26 | 34.38 | 31.90 | 32.28 | 10,703,223 | -1.42(-4.21%) |
Feb 18, 2008 | 33.19 | 34.16 | 32.89 | 33.70 | 10,519,704 | +0.00(+0.00%) |
Feb 15, 2008 | 33.19 | 34.16 | 32.89 | 33.70 | 10,519,704 | +0.35(+1.06%) |
Feb 14, 2008 | 34.44 | 34.77 | 33.34 | 33.34 | 8,217,288 | -0.94(-2.74%) |
Feb 13, 2008 | 33.22 | 34.33 | 33.06 | 34.28 | 9,934,065 | +1.32(+4.00%) |
Feb 12, 2008 | 33.78 | 33.78 | 32.59 | 32.96 | 7,801,236 | -0.57(-1.70%) |
Feb 11, 2008 | 33.28 | 33.76 | 33.00 | 33.54 | 6,355,323 | +0.13(+0.38%) |
Feb 08, 2008 | 33.33 | 33.71 | 32.80 | 33.41 | 5,927,148 | +0.23(+0.68%) |
Feb 07, 2008 | 32.22 | 33.85 | 32.00 | 33.18 | 11,658,438 | +0.54(+1.66%) |
Feb 06, 2008 | 34.42 | 34.67 | 32.56 | 32.64 | 11,074,527 | -1.57(-4.58%) |
Feb 05, 2008 | 34.10 | 35.00 | 33.91 | 34.21 | 12,936,888 | +0.04(+0.12%) |
Feb 04, 2008 | 34.10 | 35.09 | 33.72 | 34.17 | 14,250,312 | +0.21(+0.62%) |
Feb 01, 2008 | 32.53 | 34.94 | 32.33 | 33.96 | 35,933,984 | +5.73(+20.32%) |
Jan 31, 2008 | 25.45 | 28.33 | 25.25 | 28.22 | 18,821,708 | +2.11(+8.09%) |
Jan 30, 2008 | 27.18 | 27.63 | 25.95 | 26.11 | 17,455,814 | -1.03(-3.81%) |
Jan 29, 2008 | 30.44 | 30.44 | 27.11 | 27.14 | 16,732,260 | -3.70(-11.99%) |
Jan 28, 2008 | 30.00 | 30.87 | 29.12 | 30.84 | 7,497,459 | +0.95(+3.19%) |
Jan 25, 2008 | 30.55 | 30.95 | 29.80 | 29.89 | 6,796,926 | -0.11(-0.37%) |
Jan 24, 2008 | 30.33 | 31.06 | 29.46 | 30.00 | 9,538,857 | -0.10(-0.32%) |
Jan 23, 2008 | 28.33 | 30.13 | 27.23 | 30.10 | 11,201,760 | +1.00(+3.45%) |
Jan 22, 2008 | 26.68 | 30.00 | 25.90 | 29.09 | 10,034,820 | -0.03(-0.09%) |
Jan 21, 2008 | 29.00 | 29.57 | 28.45 | 29.12 | 10,019,628 | +0.00(+0.00%) |
Jan 18, 2008 | 29.00 | 29.57 | 28.45 | 29.12 | 10,019,628 | +0.08(+0.28%) |
Jan 17, 2008 | 29.67 | 30.10 | 28.32 | 29.04 | 10,101,573 | -0.41(-1.40%) |
Jan 16, 2008 | 27.81 | 30.00 | 27.69 | 29.45 | 16,236,972 | +0.98(+3.45%) |
Jan 15, 2008 | 28.63 | 29.38 | 27.83 | 28.47 | 11,784,420 | -1.05(-3.56%) |
Jan 14, 2008 | 29.62 | 29.86 | 29.15 | 29.52 | 8,025,426 | +0.39(+1.33%) |
Jan 11, 2008 | 29.36 | 30.08 | 28.78 | 29.13 | 10,554,930 | -0.60(-2.03%) |
Jan 10, 2008 | 28.61 | 30.09 | 28.26 | 29.74 | 15,964,632 | +0.44(+1.51%) |
Jan 09, 2008 | 29.52 | 30.51 | 28.13 | 29.29 | 21,259,818 | -0.90(-2.98%) |
Jan 08, 2008 | 31.78 | 32.51 | 30.07 | 30.19 | 19,622,520 | -3.14(-9.42%) |
Jan 07, 2008 | 34.04 | 34.74 | 32.94 | 33.33 | 10,539,270 | -0.56(-1.65%) |
Jan 04, 2008 | 35.06 | 35.37 | 33.59 | 33.89 | 9,255,042 | -1.86(-5.21%) |
Jan 03, 2008 | 35.98 | 36.22 | 35.64 | 35.75 | 6,390,945 | -0.24(-0.68%) |
Jan 02, 2008 | 35.96 | 36.72 | 35.00 | 35.99 | 7,520,103 | +0.11(+0.29%) |
Jan 01, 2008 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | +0.00(+0.00%) |
Dec 31, 2007 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | -0.24(-0.66%) |
Dec 28, 2007 | 36.81 | 37.03 | 35.78 | 36.13 | 4,785,120 | -0.49(-1.34%) |
Dec 27, 2007 | 37.11 | 37.65 | 36.38 | 36.62 | 5,499,117 | -0.63(-1.69%) |
Dec 26, 2007 | 37.14 | 37.54 | 36.57 | 37.25 | 4,983,795 | +0.16(+0.43%) |
Dec 24, 2007 | 36.03 | 37.11 | 35.92 | 37.09 | 3,622,203 | +0.93(+2.57%) |
Dec 21, 2007 | 36.44 | 36.50 | 35.51 | 36.16 | 14,051,934 | +0.42(+1.18%) |
Dec 20, 2007 | 35.02 | 35.81 | 35.02 | 35.74 | 7,300,953 | +0.96(+2.77%) |
Dec 19, 2007 | 34.06 | 35.43 | 33.90 | 34.77 | 11,148,867 | +0.59(+1.74%) |
Dec 18, 2007 | 34.45 | 34.67 | 32.17 | 34.18 | 16,984,800 | +0.23(+0.67%) |
Dec 17, 2007 | 36.06 | 36.56 | 33.75 | 33.95 | 11,687,751 | -2.15(-5.95%) |
Dec 14, 2007 | 36.02 | 37.16 | 35.70 | 36.10 | 7,835,400 | -0.41(-1.13%) |
Dec 13, 2007 | 36.72 | 37.25 | 35.67 | 36.51 | 11,596,518 | -0.74(-1.98%) |
Dec 12, 2007 | 38.34 | 38.50 | 36.20 | 37.25 | 13,780,512 | -0.10(-0.26%) |
Dec 11, 2007 | 38.91 | 39.39 | 37.02 | 37.34 | 11,407,932 | -1.28(-3.30%) |
Dec 10, 2007 | 39.81 | 39.95 | 38.48 | 38.62 | 12,474,990 | -0.60(-1.54%) |
Dec 07, 2007 | 38.56 | 39.42 | 38.33 | 39.22 | 10,317,204 | +0.91(+2.38%) |
Dec 06, 2007 | 36.99 | 38.62 | 36.72 | 38.31 | 15,375,195 | +1.32(+3.56%) |
Dec 05, 2007 | 36.67 | 37.09 | 36.19 | 36.99 | 8,333,073 | +0.81(+2.24%) |
Dec 04, 2007 | 36.10 | 36.99 | 35.56 | 36.18 | 8,189,316 | -0.28(-0.78%) |