Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.09 | 38.33 | 37.08 | 37.22 | 9,025,303 | -1.21(-3.16%) |
Feb 28, 2008 | 37.46 | 38.60 | 37.46 | 38.44 | 11,180,481 | +1.05(+2.82%) |
Feb 27, 2008 | 37.10 | 37.73 | 36.92 | 37.38 | 10,509,651 | +0.68(+1.86%) |
Feb 26, 2008 | 35.89 | 36.87 | 35.70 | 36.70 | 7,929,254 | +0.56(+1.55%) |
Feb 25, 2008 | 36.45 | 36.66 | 35.47 | 36.14 | 9,191,317 | -0.27(-0.74%) |
Feb 22, 2008 | 36.50 | 37.03 | 35.22 | 36.41 | 13,324,018 | -0.43(-1.17%) |
Feb 21, 2008 | 37.36 | 37.83 | 36.51 | 36.84 | 13,744,123 | -0.37(-1.00%) |
Feb 20, 2008 | 36.52 | 37.21 | 36.13 | 37.21 | 10,254,149 | +0.49(+1.33%) |
Feb 19, 2008 | 35.80 | 37.09 | 35.55 | 36.72 | 10,437,893 | +1.88(+5.41%) |
Feb 18, 2008 | 35.51 | 35.85 | 34.63 | 34.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.51 | 35.85 | 34.63 | 34.84 | 8,618,109 | -0.49(-1.40%) |
Feb 14, 2008 | 35.90 | 36.12 | 35.22 | 35.33 | 9,182,552 | -0.52(-1.46%) |
Feb 13, 2008 | 35.59 | 36.23 | 34.95 | 35.86 | 8,590,327 | +0.58(+1.65%) |
Feb 12, 2008 | 36.98 | 37.08 | 34.98 | 35.27 | 14,935,258 | -1.77(-4.77%) |
Feb 11, 2008 | 37.38 | 37.53 | 36.31 | 37.04 | 7,990,723 | -0.27(-0.72%) |
Feb 08, 2008 | 36.43 | 37.66 | 36.00 | 37.31 | 11,828,004 | +0.78(+2.13%) |
Feb 07, 2008 | 36.01 | 36.88 | 35.92 | 36.53 | 12,570,419 | +0.25(+0.70%) |
Feb 06, 2008 | 36.61 | 37.20 | 36.19 | 36.28 | 13,602,092 | +0.28(+0.79%) |
Feb 05, 2008 | 36.31 | 37.01 | 35.80 | 35.99 | 12,800,390 | -1.04(-2.81%) |
Feb 04, 2008 | 38.23 | 38.34 | 37.02 | 37.04 | 15,446,145 | -1.69(-4.36%) |
Feb 01, 2008 | 39.90 | 40.42 | 37.92 | 38.72 | 14,110,554 | -0.74(-1.88%) |
Jan 31, 2008 | 39.76 | 40.59 | 38.90 | 39.46 | 12,245,094 | -1.00(-2.48%) |
Jan 30, 2008 | 39.47 | 41.39 | 39.22 | 40.47 | 11,477,068 | +0.76(+1.90%) |
Jan 29, 2008 | 39.96 | 40.45 | 39.33 | 39.71 | 9,935,744 | -0.28(-0.71%) |
Jan 28, 2008 | 38.92 | 40.08 | 38.40 | 40.00 | 14,901,908 | +1.25(+3.23%) |
Jan 25, 2008 | 39.65 | 40.19 | 38.51 | 38.74 | 14,368,141 | +0.21(+0.55%) |
Jan 24, 2008 | 38.10 | 38.70 | 37.14 | 38.53 | 20,120,706 | +1.80(+4.89%) |
Jan 23, 2008 | 37.57 | 38.69 | 35.35 | 36.74 | 28,935,572 | -1.89(-4.90%) |
Jan 22, 2008 | 36.46 | 39.28 | 36.45 | 38.63 | 22,155,510 | +0.16(+0.42%) |
Jan 21, 2008 | 38.66 | 39.42 | 37.61 | 38.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.66 | 39.42 | 37.61 | 38.47 | 15,971,254 | -0.01(-0.02%) |
Jan 17, 2008 | 39.42 | 40.00 | 38.26 | 38.48 | 16,121,590 | -0.75(-1.91%) |
Jan 16, 2008 | 40.59 | 41.10 | 38.65 | 39.22 | 21,622,704 | -1.60(-3.92%) |
Jan 15, 2008 | 40.54 | 41.87 | 40.48 | 40.83 | 24,731,096 | -0.07(-0.18%) |
Jan 14, 2008 | 40.37 | 41.73 | 40.02 | 40.90 | 19,081,928 | +1.09(+2.74%) |
Jan 11, 2008 | 39.03 | 40.55 | 38.95 | 39.81 | 14,352,854 | +0.58(+1.48%) |
Jan 10, 2008 | 37.99 | 39.71 | 37.76 | 39.22 | 14,754,604 | +0.73(+1.89%) |
Jan 09, 2008 | 38.21 | 38.58 | 37.63 | 38.50 | 12,131,060 | +0.10(+0.27%) |
Jan 08, 2008 | 38.52 | 40.00 | 38.26 | 38.40 | 16,169,385 | +0.92(+2.45%) |
Jan 07, 2008 | 38.29 | 38.75 | 37.05 | 37.48 | 13,175,094 | -0.65(-1.72%) |
Jan 04, 2008 | 38.82 | 39.05 | 37.89 | 38.13 | 10,840,281 | -1.01(-2.58%) |
Jan 03, 2008 | 38.16 | 40.03 | 38.16 | 39.14 | 19,755,330 | +1.03(+2.71%) |
Jan 02, 2008 | 36.18 | 38.55 | 36.03 | 38.11 | 16,524,975 | +2.59(+7.29%) |
Jan 01, 2008 | 35.59 | 36.26 | 35.20 | 35.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.59 | 36.26 | 35.20 | 35.52 | 4,760,178 | -0.12(-0.33%) |
Dec 28, 2007 | 35.50 | 35.81 | 35.09 | 35.64 | 5,812,867 | +0.76(+2.17%) |
Dec 27, 2007 | 35.82 | 35.82 | 34.80 | 34.88 | 5,971,390 | -0.77(-2.16%) |
Dec 26, 2007 | 35.29 | 35.95 | 35.28 | 35.65 | 5,715,160 | +0.41(+1.16%) |
Dec 24, 2007 | 35.38 | 35.72 | 35.13 | 35.25 | 2,268,331 | -0.18(-0.51%) |
Dec 21, 2007 | 34.95 | 35.65 | 34.95 | 35.43 | 10,799,091 | +0.95(+2.76%) |
Dec 20, 2007 | 34.30 | 34.96 | 33.93 | 34.47 | 4,971,793 | +0.08(+0.23%) |
Dec 19, 2007 | 34.77 | 35.01 | 34.28 | 34.39 | 5,715,340 | -0.30(-0.86%) |
Dec 18, 2007 | 34.28 | 34.90 | 33.65 | 34.69 | 8,520,574 | +0.79(+2.34%) |
Dec 17, 2007 | 34.31 | 34.88 | 33.67 | 33.90 | 10,937,376 | -0.88(-2.53%) |
Dec 14, 2007 | 35.17 | 35.55 | 34.67 | 34.78 | 6,375,550 | -0.73(-2.07%) |
Dec 13, 2007 | 35.45 | 35.91 | 34.93 | 35.51 | 8,993,764 | -0.34(-0.95%) |
Dec 12, 2007 | 36.37 | 36.80 | 35.30 | 35.86 | 8,502,852 | +0.15(+0.41%) |
Dec 11, 2007 | 36.74 | 37.15 | 35.66 | 35.71 | 9,507,052 | -1.27(-3.42%) |
Dec 10, 2007 | 36.90 | 37.35 | 36.73 | 36.98 | 6,335,000 | +0.58(+1.60%) |
Dec 07, 2007 | 36.45 | 37.09 | 36.17 | 36.40 | 8,001,077 | -0.36(-0.97%) |
Dec 06, 2007 | 35.90 | 36.97 | 35.70 | 36.75 | 6,449,083 | +0.80(+2.23%) |
Dec 05, 2007 | 36.17 | 36.52 | 35.75 | 35.95 | 8,743,572 | -0.17(-0.46%) |
Dec 04, 2007 | 36.72 | 37.12 | 36.06 | 36.12 | 8,868,481 | -0.25(-0.70%) |