Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.11 | 36.76 | 35.44 | 35.62 | 11,989,242 | -0.82(-2.25%) |
Feb 28, 2008 | 36.92 | 36.95 | 36.09 | 36.44 | 11,314,890 | -0.68(-1.84%) |
Feb 27, 2008 | 36.87 | 37.26 | 36.63 | 37.12 | 15,696,093 | -0.04(-0.11%) |
Feb 26, 2008 | 35.81 | 37.56 | 35.81 | 37.16 | 21,823,824 | +1.11(+3.08%) |
Feb 25, 2008 | 34.81 | 36.20 | 34.81 | 36.05 | 17,968,478 | +0.80(+2.27%) |
Feb 22, 2008 | 34.85 | 35.29 | 34.29 | 35.25 | 22,992,626 | +0.48(+1.38%) |
Feb 21, 2008 | 35.68 | 36.15 | 34.53 | 34.77 | 20,642,760 | -1.38(-3.82%) |
Feb 20, 2008 | 35.15 | 36.47 | 35.04 | 36.15 | 13,459,444 | +0.80(+2.26%) |
Feb 19, 2008 | 36.36 | 36.58 | 35.14 | 35.36 | 11,304,755 | -0.58(-1.60%) |
Feb 18, 2008 | 35.82 | 35.97 | 35.38 | 35.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.82 | 35.97 | 35.38 | 35.93 | 11,591,685 | -0.05(-0.13%) |
Feb 14, 2008 | 36.99 | 36.99 | 35.82 | 35.98 | 9,446,189 | -0.93(-2.51%) |
Feb 13, 2008 | 36.75 | 37.04 | 36.30 | 36.91 | 10,383,563 | +0.41(+1.11%) |
Feb 12, 2008 | 36.84 | 37.14 | 36.26 | 36.50 | 11,537,808 | -0.19(-0.52%) |
Feb 11, 2008 | 35.61 | 36.76 | 35.16 | 36.69 | 11,109,235 | +1.14(+3.22%) |
Feb 08, 2008 | 36.36 | 36.72 | 35.21 | 35.55 | 15,423,040 | -1.08(-2.96%) |
Feb 07, 2008 | 34.44 | 36.99 | 34.21 | 36.63 | 28,680,908 | +2.10(+6.08%) |
Feb 06, 2008 | 35.89 | 36.09 | 34.36 | 34.53 | 20,976,258 | -1.18(-3.32%) |
Feb 05, 2008 | 36.34 | 36.90 | 35.71 | 35.71 | 16,120,699 | -0.88(-2.41%) |
Feb 04, 2008 | 38.71 | 38.81 | 36.59 | 36.59 | 15,208,559 | -2.03(-5.26%) |
Feb 01, 2008 | 37.48 | 38.72 | 37.13 | 38.63 | 19,740,374 | +1.10(+2.94%) |
Jan 31, 2008 | 34.97 | 38.13 | 34.87 | 37.52 | 29,180,802 | +2.06(+5.80%) |
Jan 30, 2008 | 35.67 | 36.27 | 35.21 | 35.46 | 15,694,768 | -0.28(-0.80%) |
Jan 29, 2008 | 36.49 | 36.49 | 35.36 | 35.75 | 16,867,304 | -0.38(-1.05%) |
Jan 28, 2008 | 34.92 | 36.23 | 34.69 | 36.13 | 14,067,466 | +1.19(+3.41%) |
Jan 25, 2008 | 36.11 | 36.31 | 34.79 | 34.94 | 16,554,564 | -0.95(-2.66%) |
Jan 24, 2008 | 36.61 | 36.78 | 35.26 | 35.89 | 25,236,060 | -0.93(-2.54%) |
Jan 23, 2008 | 35.85 | 38.03 | 35.68 | 36.83 | 37,723,560 | +0.38(+1.04%) |
Jan 22, 2008 | 31.83 | 36.57 | 31.83 | 36.45 | 40,855,696 | +2.53(+7.45%) |
Jan 21, 2008 | 34.12 | 34.65 | 33.79 | 33.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.12 | 34.65 | 33.79 | 33.92 | 28,297,758 | +0.11(+0.32%) |
Jan 17, 2008 | 34.28 | 34.33 | 33.70 | 33.81 | 19,597,310 | -0.16(-0.48%) |
Jan 16, 2008 | 33.54 | 34.37 | 33.26 | 33.97 | 23,403,604 | +0.21(+0.62%) |
Jan 15, 2008 | 33.83 | 34.06 | 33.37 | 33.76 | 19,219,792 | -0.42(-1.23%) |
Jan 14, 2008 | 34.02 | 34.21 | 33.51 | 34.18 | 14,224,421 | +0.37(+1.08%) |
Jan 11, 2008 | 34.65 | 34.65 | 33.51 | 33.82 | 23,549,302 | -1.08(-3.10%) |
Jan 10, 2008 | 33.43 | 35.54 | 33.07 | 34.90 | 27,697,308 | +1.10(+3.27%) |
Jan 09, 2008 | 33.25 | 33.85 | 32.42 | 33.80 | 19,240,174 | +0.66(+1.98%) |
Jan 08, 2008 | 33.39 | 34.25 | 32.99 | 33.14 | 22,468,016 | -0.03(-0.08%) |
Jan 07, 2008 | 32.69 | 33.42 | 31.99 | 33.17 | 17,889,504 | +0.62(+1.89%) |
Jan 04, 2008 | 33.21 | 33.34 | 32.26 | 32.55 | 22,897,910 | -1.01(-3.01%) |
Jan 03, 2008 | 33.57 | 34.14 | 33.38 | 33.56 | 18,241,992 | +0.04(+0.12%) |
Jan 02, 2008 | 33.89 | 34.07 | 33.18 | 33.52 | 16,362,655 | -0.33(-0.98%) |
Jan 01, 2008 | 34.36 | 34.47 | 33.75 | 33.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.36 | 34.47 | 33.75 | 33.85 | 14,594,389 | -0.50(-1.46%) |
Dec 28, 2007 | 34.63 | 34.96 | 34.32 | 34.35 | 10,915,383 | +0.07(+0.20%) |
Dec 27, 2007 | 34.53 | 34.83 | 34.22 | 34.29 | 13,051,558 | -0.35(-1.02%) |
Dec 26, 2007 | 34.51 | 35.02 | 34.13 | 34.64 | 14,359,064 | -0.89(-2.50%) |
Dec 24, 2007 | 34.54 | 35.70 | 34.35 | 35.53 | 8,911,397 | +1.21(+3.53%) |
Dec 21, 2007 | 34.25 | 34.79 | 33.77 | 34.31 | 17,725,178 | +0.32(+0.94%) |
Dec 20, 2007 | 35.24 | 35.24 | 33.07 | 33.99 | 27,468,938 | -0.92(-2.64%) |
Dec 19, 2007 | 35.85 | 36.05 | 34.88 | 34.92 | 17,775,822 | -0.98(-2.72%) |
Dec 18, 2007 | 35.48 | 36.15 | 34.81 | 35.89 | 21,220,758 | +0.74(+2.10%) |
Dec 17, 2007 | 34.83 | 35.61 | 34.52 | 35.15 | 22,432,074 | +0.24(+0.70%) |
Dec 14, 2007 | 35.50 | 35.50 | 34.87 | 34.91 | 11,352,757 | -0.64(-1.79%) |
Dec 13, 2007 | 35.90 | 36.54 | 34.80 | 35.55 | 16,351,358 | -0.46(-1.28%) |
Dec 12, 2007 | 36.73 | 36.76 | 35.59 | 36.01 | 19,669,630 | +0.09(+0.26%) |
Dec 11, 2007 | 37.78 | 37.78 | 35.67 | 35.91 | 22,331,100 | -1.73(-4.60%) |
Dec 10, 2007 | 37.77 | 37.92 | 37.00 | 37.64 | 10,721,003 | +0.06(+0.16%) |
Dec 07, 2007 | 37.64 | 38.11 | 37.10 | 37.58 | 13,025,516 | -0.04(-0.11%) |
Dec 06, 2007 | 37.88 | 38.89 | 37.35 | 37.62 | 32,824,676 | -3.09(-7.58%) |
Dec 05, 2007 | 40.53 | 40.96 | 40.07 | 40.71 | 10,408,819 | +0.47(+1.18%) |
Dec 04, 2007 | 39.98 | 40.72 | 39.63 | 40.24 | 23,966,850 | -0.06(-0.15%) |