Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.91 | 34.92 | 33.48 | 33.65 | 12,307,373 | -1.69(-4.78%) |
Feb 28, 2008 | 35.30 | 35.70 | 34.97 | 35.34 | 5,330,477 | -0.12(-0.34%) |
Feb 27, 2008 | 35.48 | 35.83 | 35.02 | 35.46 | 6,385,151 | -0.41(-1.14%) |
Feb 26, 2008 | 35.61 | 36.46 | 35.44 | 35.87 | 6,541,424 | +0.33(+0.93%) |
Feb 25, 2008 | 35.08 | 35.85 | 35.01 | 35.54 | 8,105,048 | +0.45(+1.28%) |
Feb 22, 2008 | 34.85 | 35.19 | 34.46 | 35.09 | 5,974,284 | +0.31(+0.89%) |
Feb 21, 2008 | 35.14 | 35.53 | 34.67 | 34.78 | 6,056,951 | -0.27(-0.77%) |
Feb 20, 2008 | 34.35 | 35.28 | 34.25 | 35.05 | 6,438,564 | +0.15(+0.43%) |
Feb 19, 2008 | 35.41 | 35.53 | 34.80 | 34.90 | 6,413,009 | +0.23(+0.66%) |
Feb 18, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | +0.00(+0.00%) |
Feb 15, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | -0.29(-0.83%) |
Feb 14, 2008 | 35.20 | 35.21 | 34.67 | 34.96 | 6,616,564 | -0.04(-0.11%) |
Feb 13, 2008 | 34.69 | 35.36 | 34.42 | 35.00 | 9,843,316 | +0.62(+1.80%) |
Feb 12, 2008 | 33.95 | 35.02 | 33.91 | 34.38 | 9,894,765 | +0.54(+1.60%) |
Feb 11, 2008 | 33.28 | 34.14 | 33.15 | 33.84 | 9,909,316 | +0.65(+1.96%) |
Feb 08, 2008 | 32.65 | 33.28 | 32.18 | 33.19 | 9,771,150 | +0.57(+1.75%) |
Feb 07, 2008 | 32.41 | 33.07 | 32.08 | 32.62 | 13,594,023 | -0.14(-0.43%) |
Feb 06, 2008 | 34.48 | 34.69 | 32.41 | 32.76 | 13,228,176 | -1.20(-3.53%) |
Feb 05, 2008 | 33.99 | 34.76 | 33.79 | 33.96 | 7,366,713 | -1.25(-3.55%) |
Feb 04, 2008 | 34.55 | 35.46 | 34.51 | 35.21 | 7,861,435 | +0.73(+2.12%) |
Feb 01, 2008 | 34.67 | 34.99 | 33.44 | 34.48 | 12,343,030 | -0.45(-1.29%) |
Jan 31, 2008 | 33.87 | 35.13 | 33.44 | 34.93 | 16,382,040 | -1.01(-2.81%) |
Jan 30, 2008 | 35.54 | 36.45 | 35.21 | 35.94 | 8,767,244 | +0.40(+1.13%) |
Jan 29, 2008 | 35.40 | 35.85 | 34.77 | 35.54 | 5,445,342 | +0.39(+1.11%) |
Jan 28, 2008 | 35.22 | 35.32 | 34.80 | 35.15 | 5,746,346 | +0.31(+0.89%) |
Jan 25, 2008 | 34.98 | 35.62 | 34.72 | 34.84 | 9,220,148 | +0.20(+0.58%) |
Jan 24, 2008 | 33.56 | 34.70 | 33.56 | 34.64 | 7,290,373 | +0.31(+0.90%) |
Jan 23, 2008 | 33.21 | 34.48 | 32.61 | 34.33 | 10,294,267 | +0.33(+0.97%) |
Jan 22, 2008 | 33.01 | 34.49 | 32.99 | 34.00 | 10,208,062 | -1.33(-3.76%) |
Jan 21, 2008 | 35.50 | 36.01 | 34.80 | 35.33 | 13,735,777 | +0.00(+0.00%) |
Jan 18, 2008 | 35.50 | 36.01 | 34.80 | 35.33 | 13,735,777 | -0.22(-0.62%) |
Jan 17, 2008 | 37.19 | 37.52 | 34.90 | 35.55 | 16,896,220 | -2.15(-5.70%) |
Jan 16, 2008 | 37.75 | 38.37 | 37.46 | 37.70 | 8,595,188 | -0.22(-0.58%) |
Jan 15, 2008 | 38.20 | 38.42 | 37.74 | 37.92 | 7,775,998 | -0.56(-1.46%) |
Jan 14, 2008 | 38.48 | 38.64 | 38.03 | 38.48 | 7,212,521 | +0.43(+1.13%) |
Jan 11, 2008 | 38.84 | 39.19 | 37.92 | 38.05 | 10,801,129 | -1.20(-3.06%) |
Jan 10, 2008 | 39.34 | 39.50 | 38.69 | 39.25 | 8,393,221 | -0.21(-0.53%) |
Jan 09, 2008 | 39.41 | 39.62 | 38.92 | 39.46 | 9,059,094 | +0.24(+0.61%) |
Jan 08, 2008 | 39.90 | 40.19 | 39.19 | 39.22 | 8,896,106 | -1.02(-2.53%) |
Jan 07, 2008 | 40.39 | 40.75 | 39.68 | 40.24 | 7,757,567 | -0.12(-0.30%) |
Jan 04, 2008 | 41.30 | 41.49 | 40.01 | 40.36 | 8,938,631 | -1.43(-3.42%) |
Jan 03, 2008 | 41.55 | 42.21 | 41.50 | 41.79 | 5,186,680 | +0.08(+0.19%) |
Jan 02, 2008 | 42.90 | 43.25 | 41.45 | 41.71 | 6,047,647 | -1.02(-2.39%) |
Jan 01, 2008 | 42.58 | 43.14 | 42.50 | 42.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.58 | 43.14 | 42.50 | 42.73 | 3,381,311 | -0.20(-0.47%) |
Dec 28, 2007 | 42.81 | 43.05 | 42.53 | 42.93 | 4,000,561 | +0.59(+1.39%) |
Dec 27, 2007 | 43.11 | 43.19 | 42.25 | 42.34 | 4,286,570 | -0.78(-1.81%) |
Dec 26, 2007 | 43.10 | 43.24 | 42.71 | 43.12 | 4,655,520 | +0.28(+0.65%) |
Dec 24, 2007 | 42.77 | 43.12 | 42.20 | 42.84 | 3,104,001 | +0.66(+1.56%) |
Dec 21, 2007 | 42.53 | 42.65 | 41.66 | 42.18 | 10,437,848 | +0.01(+0.02%) |
Dec 20, 2007 | 41.94 | 42.36 | 41.55 | 42.17 | 6,227,382 | +0.30(+0.72%) |
Dec 19, 2007 | 42.09 | 42.25 | 41.36 | 41.87 | 7,207,795 | -0.16(-0.38%) |
Dec 18, 2007 | 42.17 | 43.97 | 41.58 | 42.03 | 17,588,216 | +1.13(+2.76%) |
Dec 17, 2007 | 41.79 | 41.94 | 40.59 | 40.90 | 12,217,087 | -1.21(-2.87%) |
Dec 14, 2007 | 43.60 | 43.75 | 41.97 | 42.11 | 9,508,904 | -1.79(-4.08%) |
Dec 13, 2007 | 43.50 | 44.09 | 43.48 | 43.90 | 4,995,517 | +0.36(+0.83%) |
Dec 12, 2007 | 43.87 | 44.19 | 42.94 | 43.54 | 6,304,461 | +0.27(+0.62%) |
Dec 11, 2007 | 44.49 | 44.70 | 43.00 | 43.27 | 7,853,237 | -1.35(-3.03%) |
Dec 10, 2007 | 44.50 | 44.79 | 44.24 | 44.62 | 4,767,238 | +0.25(+0.56%) |
Dec 07, 2007 | 44.30 | 44.54 | 43.87 | 44.37 | 3,709,376 | -0.17(-0.38%) |
Dec 06, 2007 | 44.20 | 44.64 | 43.71 | 44.54 | 5,545,229 | +0.64(+1.46%) |
Dec 05, 2007 | 43.93 | 44.29 | 43.61 | 43.90 | 5,883,809 | +0.58(+1.34%) |
Dec 04, 2007 | 42.22 | 43.65 | 42.22 | 43.32 | 6,540,169 | +0.63(+1.48%) |