Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.88 | 33.93 | 32.75 | 32.79 | 33,161,970 | -1.19(-3.50%) |
Feb 28, 2008 | 34.35 | 34.63 | 33.89 | 33.97 | 23,907,158 | -0.88(-2.53%) |
Feb 27, 2008 | 33.77 | 34.95 | 33.74 | 34.85 | 34,691,820 | +1.11(+3.29%) |
Feb 26, 2008 | 32.87 | 33.78 | 32.71 | 33.74 | 23,470,500 | +0.31(+0.93%) |
Feb 25, 2008 | 32.62 | 33.55 | 32.31 | 33.43 | 29,188,632 | +0.07(+0.21%) |
Feb 22, 2008 | 32.77 | 33.38 | 32.23 | 33.36 | 23,366,106 | +0.95(+2.94%) |
Feb 21, 2008 | 33.59 | 33.64 | 32.33 | 32.41 | 35,628,508 | -1.30(-3.87%) |
Feb 20, 2008 | 33.10 | 34.16 | 32.76 | 33.71 | 25,674,842 | -0.34(-0.99%) |
Feb 19, 2008 | 34.52 | 34.54 | 33.67 | 34.05 | 32,157,732 | +0.21(+0.63%) |
Feb 18, 2008 | 33.30 | 33.89 | 32.94 | 33.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.30 | 33.89 | 32.94 | 33.84 | 36,217,576 | +1.41(+4.36%) |
Feb 14, 2008 | 33.50 | 33.63 | 32.40 | 32.42 | 34,700,060 | -0.76(-2.29%) |
Feb 13, 2008 | 32.73 | 33.26 | 32.20 | 33.18 | 30,294,020 | +0.58(+1.79%) |
Feb 12, 2008 | 32.39 | 32.92 | 31.90 | 32.60 | 29,212,086 | +0.87(+2.75%) |
Feb 11, 2008 | 31.49 | 31.84 | 30.88 | 31.73 | 24,235,966 | -0.25(-0.78%) |
Feb 08, 2008 | 31.96 | 32.47 | 31.59 | 31.98 | 23,505,520 | -0.55(-1.69%) |
Feb 07, 2008 | 31.16 | 32.57 | 30.80 | 32.53 | 37,533,608 | +1.23(+3.92%) |
Feb 06, 2008 | 32.60 | 33.12 | 31.11 | 31.30 | 36,959,852 | -1.18(-3.63%) |
Feb 05, 2008 | 33.92 | 34.13 | 32.42 | 32.48 | 38,599,800 | -2.41(-6.91%) |
Feb 04, 2008 | 34.74 | 35.09 | 34.42 | 34.89 | 23,402,110 | +0.87(+2.55%) |
Feb 01, 2008 | 33.13 | 34.18 | 32.96 | 34.02 | 36,669,948 | +1.50(+4.60%) |
Jan 31, 2008 | 30.87 | 32.94 | 30.73 | 32.52 | 48,549,908 | +0.39(+1.21%) |
Jan 30, 2008 | 32.18 | 33.95 | 32.01 | 32.14 | 38,847,836 | -1.57(-4.66%) |
Jan 29, 2008 | 33.81 | 33.93 | 33.13 | 33.70 | 21,763,648 | -0.21(-0.61%) |
Jan 28, 2008 | 33.36 | 33.92 | 32.54 | 33.91 | 31,423,832 | +0.31(+0.93%) |
Jan 25, 2008 | 35.13 | 35.47 | 33.39 | 33.60 | 35,374,856 | -0.24(-0.71%) |
Jan 24, 2008 | 32.96 | 34.11 | 32.89 | 33.84 | 41,727,252 | -0.33(-0.96%) |
Jan 23, 2008 | 31.61 | 34.31 | 30.61 | 34.17 | 101,107,536 | +1.71(+5.28%) |
Jan 22, 2008 | 30.89 | 33.86 | 30.47 | 32.45 | 101,836,960 | -2.98(-8.40%) |
Jan 21, 2008 | 35.36 | 35.65 | 34.22 | 35.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.36 | 35.65 | 34.22 | 35.43 | 62,873,936 | +1.79(+5.31%) |
Jan 17, 2008 | 35.08 | 35.57 | 33.50 | 33.64 | 70,739,088 | -0.59(-1.73%) |
Jan 16, 2008 | 34.58 | 35.10 | 33.19 | 34.24 | 61,618,444 | -1.40(-3.93%) |
Jan 15, 2008 | 36.66 | 36.91 | 35.44 | 35.64 | 55,905,076 | -2.91(-7.55%) |
Jan 14, 2008 | 38.50 | 38.72 | 38.12 | 38.55 | 24,125,074 | +0.17(+0.44%) |
Jan 11, 2008 | 38.97 | 39.34 | 38.38 | 38.38 | 26,368,558 | -1.75(-4.36%) |
Jan 10, 2008 | 39.13 | 40.65 | 38.86 | 40.13 | 42,110,616 | +0.30(+0.77%) |
Jan 09, 2008 | 38.73 | 39.94 | 38.27 | 39.82 | 48,269,972 | +2.35(+6.28%) |
Jan 08, 2008 | 38.40 | 38.88 | 37.31 | 37.47 | 34,384,880 | -0.54(-1.41%) |
Jan 07, 2008 | 37.78 | 38.10 | 37.04 | 38.01 | 40,077,712 | +1.07(+2.90%) |
Jan 04, 2008 | 37.79 | 37.92 | 36.83 | 36.94 | 35,296,580 | -0.72(-1.91%) |
Jan 03, 2008 | 37.68 | 38.23 | 37.57 | 37.66 | 19,570,358 | -0.26(-0.68%) |
Jan 02, 2008 | 38.77 | 39.02 | 37.75 | 37.92 | 25,185,630 | -0.56(-1.47%) |
Jan 01, 2008 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | +0.00(+0.00%) |
Dec 31, 2007 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | -0.19(-0.50%) |
Dec 28, 2007 | 39.03 | 39.25 | 38.50 | 38.67 | 11,973,978 | -0.18(-0.46%) |
Dec 27, 2007 | 39.91 | 39.91 | 38.75 | 38.85 | 20,479,060 | -1.46(-3.63%) |
Dec 26, 2007 | 40.31 | 40.52 | 40.10 | 40.31 | 8,210,959 | -0.21(-0.51%) |
Dec 24, 2007 | 40.41 | 40.52 | 39.90 | 40.52 | 12,495,057 | +0.33(+0.82%) |
Dec 21, 2007 | 39.71 | 40.19 | 39.36 | 40.19 | 21,033,876 | +1.21(+3.09%) |
Dec 20, 2007 | 38.95 | 39.11 | 37.99 | 38.99 | 23,088,108 | +0.50(+1.30%) |
Dec 19, 2007 | 38.43 | 39.37 | 38.21 | 38.49 | 32,542,020 | +0.03(+0.07%) |
Dec 18, 2007 | 37.82 | 38.46 | 36.89 | 38.46 | 34,392,836 | +2.06(+5.66%) |
Dec 17, 2007 | 37.78 | 37.97 | 36.40 | 36.40 | 34,771,532 | -2.31(-5.98%) |
Dec 14, 2007 | 39.06 | 39.46 | 38.72 | 38.72 | 24,064,512 | -1.03(-2.58%) |
Dec 13, 2007 | 40.08 | 41.63 | 39.21 | 39.74 | 34,520,452 | -1.68(-4.07%) |
Dec 12, 2007 | 42.10 | 42.41 | 40.41 | 41.43 | 27,109,102 | +1.12(+2.78%) |
Dec 11, 2007 | 42.76 | 42.76 | 40.27 | 40.31 | 28,975,532 | -2.02(-4.77%) |
Dec 10, 2007 | 42.29 | 42.82 | 42.11 | 42.33 | 14,826,907 | -0.43(-1.00%) |
Dec 07, 2007 | 43.25 | 43.59 | 42.62 | 42.76 | 26,755,170 | -1.83(-4.10%) |
Dec 06, 2007 | 43.43 | 44.65 | 43.21 | 44.58 | 20,151,884 | +0.40(+0.89%) |
Dec 05, 2007 | 43.01 | 44.47 | 42.97 | 44.19 | 26,450,642 | +2.47(+5.92%) |
Dec 04, 2007 | 41.30 | 41.87 | 40.98 | 41.72 | 16,621,801 | +0.52(+1.26%) |