Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.15 | 33.19 | 31.95 | 32.11 | 49,146,372 | -1.36(-4.06%) |
Feb 28, 2008 | 34.41 | 34.53 | 33.41 | 33.47 | 43,252,876 | -1.18(-3.41%) |
Feb 27, 2008 | 34.22 | 34.95 | 34.09 | 34.65 | 36,770,100 | +0.13(+0.37%) |
Feb 26, 2008 | 34.51 | 34.92 | 34.20 | 34.52 | 37,795,540 | -0.18(-0.51%) |
Feb 25, 2008 | 34.16 | 34.77 | 33.71 | 34.70 | 37,093,100 | +0.27(+0.80%) |
Feb 22, 2008 | 34.18 | 34.46 | 33.15 | 34.42 | 41,776,004 | +0.32(+0.92%) |
Feb 21, 2008 | 34.77 | 35.15 | 33.94 | 34.11 | 44,749,840 | -0.61(-1.77%) |
Feb 20, 2008 | 34.10 | 34.91 | 33.85 | 34.72 | 47,586,540 | +0.24(+0.70%) |
Feb 19, 2008 | 34.89 | 34.99 | 34.22 | 34.48 | 40,684,744 | -0.02(-0.07%) |
Feb 18, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 63,464,492 | +0.37(+1.09%) |
Feb 14, 2008 | 35.07 | 35.23 | 34.04 | 34.13 | 46,211,668 | -0.88(-2.52%) |
Feb 13, 2008 | 34.79 | 35.14 | 34.35 | 35.01 | 41,329,508 | +0.41(+1.19%) |
Feb 12, 2008 | 34.27 | 35.01 | 34.07 | 34.60 | 49,501,796 | +0.55(+1.61%) |
Feb 11, 2008 | 34.58 | 34.58 | 33.67 | 34.05 | 44,942,584 | -0.02(-0.05%) |
Feb 08, 2008 | 34.92 | 35.02 | 33.57 | 34.07 | 55,311,508 | -0.98(-2.79%) |
Feb 07, 2008 | 34.07 | 35.40 | 33.84 | 35.04 | 59,178,528 | +0.84(+2.46%) |
Feb 06, 2008 | 34.51 | 35.01 | 34.11 | 34.20 | 46,619,696 | -0.03(-0.09%) |
Feb 05, 2008 | 34.76 | 35.06 | 34.18 | 34.24 | 68,982,016 | -1.34(-3.77%) |
Feb 04, 2008 | 36.16 | 36.23 | 35.47 | 35.58 | 44,926,808 | -0.81(-2.22%) |
Feb 01, 2008 | 35.65 | 36.43 | 35.61 | 36.39 | 74,517,128 | +0.71(+1.99%) |
Jan 31, 2008 | 33.76 | 35.96 | 33.43 | 35.67 | 99,468,976 | +1.57(+4.60%) |
Jan 30, 2008 | 33.81 | 35.30 | 33.31 | 34.11 | 88,565,840 | +0.22(+0.64%) |
Jan 29, 2008 | 33.66 | 34.03 | 33.13 | 33.89 | 67,093,296 | +0.60(+1.80%) |
Jan 28, 2008 | 31.86 | 33.29 | 31.64 | 33.29 | 58,478,240 | +1.39(+4.36%) |
Jan 25, 2008 | 32.42 | 32.77 | 31.66 | 31.90 | 96,118,392 | -0.34(-1.05%) |
Jan 24, 2008 | 32.73 | 32.96 | 31.39 | 32.24 | 135,901,248 | -0.54(-1.65%) |
Jan 23, 2008 | 29.76 | 33.13 | 29.57 | 32.78 | 115,750,664 | +2.57(+8.50%) |
Jan 22, 2008 | 26.76 | 31.50 | 26.76 | 30.21 | 106,325,376 | +1.15(+3.95%) |
Jan 21, 2008 | 30.10 | 30.28 | 28.39 | 29.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.10 | 30.28 | 28.39 | 29.06 | 75,198,552 | -0.76(-2.55%) |
Jan 17, 2008 | 31.65 | 31.65 | 29.72 | 29.82 | 57,829,196 | -1.44(-4.60%) |
Jan 16, 2008 | 30.45 | 31.84 | 30.45 | 31.26 | 57,497,572 | +0.65(+2.14%) |
Jan 15, 2008 | 31.35 | 31.35 | 30.55 | 30.61 | 52,674,980 | -1.08(-3.42%) |
Jan 14, 2008 | 31.32 | 31.76 | 31.04 | 31.69 | 45,869,080 | +0.58(+1.87%) |
Jan 11, 2008 | 31.84 | 32.14 | 30.02 | 31.11 | 97,914,080 | -0.65(-2.04%) |
Jan 10, 2008 | 31.03 | 32.17 | 30.62 | 31.76 | 74,917,008 | +0.45(+1.45%) |
Jan 09, 2008 | 31.01 | 31.34 | 30.24 | 31.30 | 54,796,784 | +0.27(+0.86%) |
Jan 08, 2008 | 32.47 | 32.49 | 30.93 | 31.04 | 52,157,828 | -1.20(-3.73%) |
Jan 07, 2008 | 32.36 | 32.51 | 31.72 | 32.24 | 39,459,960 | +0.04(+0.13%) |
Jan 04, 2008 | 32.32 | 32.56 | 32.13 | 32.20 | 43,219,796 | -0.36(-1.12%) |
Jan 03, 2008 | 32.83 | 32.98 | 32.52 | 32.56 | 27,621,948 | -0.21(-0.64%) |
Jan 02, 2008 | 33.56 | 33.57 | 32.60 | 32.77 | 38,075,216 | -0.57(-1.70%) |
Jan 01, 2008 | 33.06 | 33.61 | 32.81 | 33.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.06 | 33.61 | 32.81 | 33.34 | 30,522,932 | +0.13(+0.39%) |
Dec 28, 2007 | 33.69 | 33.85 | 33.00 | 33.21 | 29,068,364 | -0.29(-0.87%) |
Dec 27, 2007 | 33.94 | 33.96 | 33.39 | 33.50 | 23,866,820 | -0.68(-1.99%) |
Dec 26, 2007 | 34.00 | 34.20 | 33.73 | 34.18 | 19,116,310 | +0.02(+0.05%) |
Dec 24, 2007 | 33.72 | 34.48 | 33.72 | 34.16 | 15,744,791 | +0.29(+0.86%) |
Dec 21, 2007 | 33.78 | 33.99 | 33.19 | 33.87 | 52,968,072 | +0.41(+1.23%) |
Dec 20, 2007 | 33.82 | 33.94 | 32.99 | 33.46 | 35,644,352 | -0.15(-0.43%) |
Dec 19, 2007 | 33.68 | 34.42 | 33.52 | 33.61 | 33,162,058 | +0.07(+0.22%) |
Dec 18, 2007 | 34.05 | 34.10 | 32.95 | 33.53 | 42,894,884 | -0.16(-0.48%) |
Dec 17, 2007 | 33.95 | 34.10 | 33.34 | 33.69 | 48,770,208 | -0.37(-1.09%) |
Dec 14, 2007 | 34.28 | 34.95 | 34.03 | 34.07 | 40,873,688 | -0.72(-2.07%) |
Dec 13, 2007 | 34.64 | 34.86 | 33.95 | 34.79 | 46,480,796 | -0.31(-0.88%) |
Dec 12, 2007 | 36.31 | 36.88 | 34.35 | 35.09 | 77,502,496 | -0.99(-2.73%) |
Dec 11, 2007 | 37.59 | 37.98 | 35.96 | 36.08 | 42,076,836 | -1.61(-4.27%) |
Dec 10, 2007 | 36.77 | 37.80 | 36.69 | 37.69 | 37,801,836 | +1.03(+2.80%) |
Dec 07, 2007 | 37.17 | 37.50 | 36.63 | 36.66 | 29,611,418 | -0.48(-1.28%) |
Dec 06, 2007 | 36.51 | 37.15 | 36.30 | 37.14 | 26,943,794 | +0.59(+1.61%) |
Dec 05, 2007 | 35.97 | 36.59 | 35.84 | 36.55 | 36,196,720 | +0.42(+1.16%) |
Dec 04, 2007 | 36.36 | 36.38 | 35.93 | 36.13 | 30,017,606 | -0.61(-1.67%) |