Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.89 | 33.94 | 32.77 | 32.80 | 33,150,654 | -1.19(-3.50%) |
Feb 28, 2008 | 34.36 | 34.64 | 33.90 | 33.99 | 23,899,002 | -0.88(-2.53%) |
Feb 27, 2008 | 33.78 | 34.96 | 33.75 | 34.87 | 34,679,984 | +1.11(+3.29%) |
Feb 26, 2008 | 32.88 | 33.80 | 32.73 | 33.75 | 23,462,492 | +0.31(+0.93%) |
Feb 25, 2008 | 32.63 | 33.56 | 32.32 | 33.44 | 29,178,672 | +0.07(+0.21%) |
Feb 22, 2008 | 32.78 | 33.39 | 32.24 | 33.37 | 23,358,134 | +0.95(+2.94%) |
Feb 21, 2008 | 33.60 | 33.65 | 32.34 | 32.42 | 35,616,348 | -1.31(-3.87%) |
Feb 20, 2008 | 33.11 | 34.17 | 32.77 | 33.73 | 25,666,082 | -0.34(-0.99%) |
Feb 19, 2008 | 34.53 | 34.55 | 33.68 | 34.06 | 32,146,760 | +0.21(+0.63%) |
Feb 18, 2008 | 33.31 | 33.90 | 32.95 | 33.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.31 | 33.90 | 32.95 | 33.85 | 36,205,220 | +1.41(+4.36%) |
Feb 14, 2008 | 33.51 | 33.64 | 32.42 | 32.43 | 34,688,220 | -0.76(-2.29%) |
Feb 13, 2008 | 32.74 | 33.28 | 32.21 | 33.19 | 30,283,682 | +0.58(+1.79%) |
Feb 12, 2008 | 32.40 | 32.94 | 31.91 | 32.61 | 29,202,120 | +0.87(+2.75%) |
Feb 11, 2008 | 31.50 | 31.85 | 30.89 | 31.74 | 24,227,696 | -0.25(-0.78%) |
Feb 08, 2008 | 31.97 | 32.48 | 31.60 | 31.99 | 23,497,500 | -0.55(-1.69%) |
Feb 07, 2008 | 31.17 | 32.59 | 30.81 | 32.54 | 37,520,804 | +1.23(+3.92%) |
Feb 06, 2008 | 32.61 | 33.13 | 31.12 | 31.31 | 36,947,244 | -1.18(-3.63%) |
Feb 05, 2008 | 33.93 | 34.15 | 32.43 | 32.49 | 38,586,628 | -2.41(-6.91%) |
Feb 04, 2008 | 34.76 | 35.11 | 34.43 | 34.90 | 23,394,126 | +0.87(+2.55%) |
Feb 01, 2008 | 33.14 | 34.19 | 32.97 | 34.03 | 36,657,436 | +1.50(+4.60%) |
Jan 31, 2008 | 30.88 | 32.95 | 30.74 | 32.54 | 48,533,340 | +0.39(+1.21%) |
Jan 30, 2008 | 32.19 | 33.96 | 32.02 | 32.15 | 38,834,580 | -1.57(-4.66%) |
Jan 29, 2008 | 33.82 | 33.94 | 33.14 | 33.72 | 21,756,222 | -0.21(-0.61%) |
Jan 28, 2008 | 33.38 | 33.94 | 32.55 | 33.92 | 31,413,110 | +0.31(+0.93%) |
Jan 25, 2008 | 35.15 | 35.49 | 33.40 | 33.61 | 35,362,788 | -0.24(-0.71%) |
Jan 24, 2008 | 32.97 | 34.13 | 32.90 | 33.85 | 41,713,012 | -0.33(-0.96%) |
Jan 23, 2008 | 31.62 | 34.33 | 30.62 | 34.18 | 101,073,040 | +1.71(+5.28%) |
Jan 22, 2008 | 30.90 | 33.87 | 30.48 | 32.47 | 101,802,216 | -2.98(-8.40%) |
Jan 21, 2008 | 35.37 | 35.67 | 34.23 | 35.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.37 | 35.67 | 34.23 | 35.44 | 62,852,484 | +1.79(+5.31%) |
Jan 17, 2008 | 35.10 | 35.58 | 33.51 | 33.65 | 70,714,952 | -0.59(-1.73%) |
Jan 16, 2008 | 34.59 | 35.11 | 33.20 | 34.25 | 61,597,420 | -1.40(-3.93%) |
Jan 15, 2008 | 36.67 | 36.92 | 35.46 | 35.65 | 55,886,000 | -2.91(-7.55%) |
Jan 14, 2008 | 38.52 | 38.73 | 38.13 | 38.56 | 24,116,842 | +0.17(+0.44%) |
Jan 11, 2008 | 38.99 | 39.36 | 38.39 | 38.39 | 26,359,560 | -1.75(-4.36%) |
Jan 10, 2008 | 39.15 | 40.66 | 38.87 | 40.14 | 42,096,248 | +0.30(+0.77%) |
Jan 09, 2008 | 38.75 | 39.96 | 38.28 | 39.84 | 48,253,500 | +2.35(+6.28%) |
Jan 08, 2008 | 38.41 | 38.89 | 37.32 | 37.48 | 34,373,148 | -0.54(-1.41%) |
Jan 07, 2008 | 37.80 | 38.12 | 37.05 | 38.02 | 40,064,040 | +1.07(+2.90%) |
Jan 04, 2008 | 37.81 | 37.94 | 36.84 | 36.95 | 35,284,536 | -0.72(-1.91%) |
Jan 03, 2008 | 37.69 | 38.25 | 37.58 | 37.67 | 19,563,680 | -0.26(-0.68%) |
Jan 02, 2008 | 38.78 | 39.04 | 37.76 | 37.93 | 25,177,036 | -0.56(-1.47%) |
Jan 01, 2008 | 38.97 | 39.07 | 38.35 | 38.49 | 12,395,753 | +0.00(+0.00%) |
Dec 31, 2007 | 38.97 | 39.07 | 38.35 | 38.49 | 12,395,753 | -0.19(-0.50%) |
Dec 28, 2007 | 39.05 | 39.26 | 38.52 | 38.68 | 11,969,892 | -0.18(-0.46%) |
Dec 27, 2007 | 39.92 | 39.92 | 38.76 | 38.87 | 20,472,072 | -1.46(-3.63%) |
Dec 26, 2007 | 40.33 | 40.54 | 40.11 | 40.33 | 8,208,158 | -0.21(-0.51%) |
Dec 24, 2007 | 40.43 | 40.54 | 39.91 | 40.54 | 12,490,794 | +0.33(+0.82%) |
Dec 21, 2007 | 39.72 | 40.21 | 39.37 | 40.21 | 21,026,698 | +1.21(+3.09%) |
Dec 20, 2007 | 38.96 | 39.12 | 38.00 | 39.00 | 23,080,230 | +0.50(+1.30%) |
Dec 19, 2007 | 38.45 | 39.38 | 38.22 | 38.50 | 32,530,916 | +0.03(+0.07%) |
Dec 18, 2007 | 37.83 | 38.47 | 36.90 | 38.47 | 34,381,100 | +2.06(+5.66%) |
Dec 17, 2007 | 37.79 | 37.98 | 36.41 | 36.41 | 34,759,668 | -2.31(-5.98%) |
Dec 14, 2007 | 39.07 | 39.47 | 38.73 | 38.73 | 24,056,302 | -1.03(-2.58%) |
Dec 13, 2007 | 40.09 | 41.64 | 39.22 | 39.76 | 34,508,672 | -1.68(-4.07%) |
Dec 12, 2007 | 42.12 | 42.42 | 40.42 | 41.44 | 27,099,854 | +1.12(+2.78%) |
Dec 11, 2007 | 42.77 | 42.77 | 40.28 | 40.32 | 28,965,644 | -2.02(-4.77%) |
Dec 10, 2007 | 42.30 | 42.83 | 42.12 | 42.34 | 14,821,848 | -0.43(-1.00%) |
Dec 07, 2007 | 43.27 | 43.60 | 42.63 | 42.77 | 26,746,042 | -1.83(-4.10%) |
Dec 06, 2007 | 43.45 | 44.67 | 43.22 | 44.60 | 20,145,008 | +0.40(+0.89%) |
Dec 05, 2007 | 43.02 | 44.49 | 42.98 | 44.20 | 26,441,618 | +2.47(+5.92%) |
Dec 04, 2007 | 41.31 | 41.88 | 40.99 | 41.73 | 16,616,130 | +0.52(+1.26%) |