Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.33 | 36.64 | 36.09 | 36.20 | 11,152,281 | -0.34(-0.93%) |
Feb 28, 2008 | 36.80 | 36.86 | 36.33 | 36.54 | 10,417,199 | -0.48(-1.28%) |
Feb 27, 2008 | 37.61 | 38.13 | 36.86 | 37.02 | 20,649,152 | -0.75(-1.98%) |
Feb 26, 2008 | 37.25 | 38.01 | 37.25 | 37.77 | 13,970,523 | +0.27(+0.71%) |
Feb 25, 2008 | 37.20 | 37.57 | 36.88 | 37.50 | 7,827,104 | +0.24(+0.65%) |
Feb 22, 2008 | 37.03 | 37.26 | 36.39 | 37.26 | 8,913,301 | +0.31(+0.83%) |
Feb 21, 2008 | 37.65 | 37.70 | 36.88 | 36.95 | 8,616,328 | -0.65(-1.73%) |
Feb 20, 2008 | 36.98 | 37.73 | 36.80 | 37.60 | 11,968,851 | +0.35(+0.95%) |
Feb 19, 2008 | 37.35 | 37.46 | 37.13 | 37.24 | 11,738,749 | +0.25(+0.67%) |
Feb 18, 2008 | 37.03 | 37.11 | 36.69 | 37.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.03 | 37.11 | 36.69 | 37.00 | 10,421,399 | -0.19(-0.50%) |
Feb 14, 2008 | 37.98 | 37.98 | 37.13 | 37.18 | 8,386,768 | -0.71(-1.87%) |
Feb 13, 2008 | 38.18 | 38.18 | 37.37 | 37.89 | 11,567,445 | +0.18(+0.48%) |
Feb 12, 2008 | 37.70 | 38.01 | 37.41 | 37.71 | 14,209,844 | +0.26(+0.70%) |
Feb 11, 2008 | 37.28 | 37.69 | 36.92 | 37.45 | 8,828,045 | +0.23(+0.61%) |
Feb 08, 2008 | 36.73 | 37.74 | 36.67 | 37.22 | 19,342,366 | +0.79(+2.17%) |
Feb 07, 2008 | 35.71 | 36.70 | 35.66 | 36.44 | 16,783,988 | +0.49(+1.36%) |
Feb 06, 2008 | 36.25 | 36.25 | 35.81 | 35.95 | 17,394,212 | -0.07(-0.20%) |
Feb 05, 2008 | 35.71 | 36.46 | 35.38 | 36.02 | 20,066,326 | -0.03(-0.07%) |
Feb 04, 2008 | 36.28 | 36.32 | 35.66 | 36.05 | 9,086,404 | -0.23(-0.63%) |
Feb 01, 2008 | 35.91 | 36.38 | 35.36 | 36.27 | 17,423,592 | +0.43(+1.19%) |
Jan 31, 2008 | 33.62 | 35.85 | 33.52 | 35.85 | 27,415,002 | +1.72(+5.04%) |
Jan 30, 2008 | 34.01 | 34.64 | 33.99 | 34.13 | 20,320,076 | +0.17(+0.51%) |
Jan 29, 2008 | 34.41 | 34.41 | 33.50 | 33.95 | 30,918,934 | -0.21(-0.63%) |
Jan 28, 2008 | 34.19 | 34.41 | 33.02 | 34.17 | 74,297,264 | -2.03(-5.60%) |
Jan 25, 2008 | 36.44 | 36.63 | 36.12 | 36.19 | 19,003,194 | +0.07(+0.19%) |
Jan 24, 2008 | 35.99 | 36.25 | 35.45 | 36.13 | 15,406,229 | +0.66(+1.87%) |
Jan 23, 2008 | 34.55 | 35.49 | 34.05 | 35.47 | 28,622,490 | +0.37(+1.07%) |
Jan 22, 2008 | 33.03 | 35.20 | 33.03 | 35.09 | 25,242,436 | +0.03(+0.10%) |
Jan 21, 2008 | 35.09 | 35.65 | 34.96 | 35.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.09 | 35.65 | 34.96 | 35.06 | 17,569,248 | +0.28(+0.81%) |
Jan 17, 2008 | 35.24 | 35.49 | 34.74 | 34.78 | 19,249,560 | -0.29(-0.82%) |
Jan 16, 2008 | 35.73 | 36.01 | 34.94 | 35.06 | 19,800,874 | -0.90(-2.51%) |
Jan 15, 2008 | 36.39 | 36.93 | 35.75 | 35.97 | 15,107,789 | -0.80(-2.18%) |
Jan 14, 2008 | 36.72 | 37.00 | 35.94 | 36.77 | 19,330,494 | +0.43(+1.18%) |
Jan 11, 2008 | 38.07 | 38.07 | 35.67 | 36.34 | 49,647,012 | -2.58(-6.62%) |
Jan 10, 2008 | 38.60 | 39.13 | 38.11 | 38.92 | 16,093,891 | +0.47(+1.22%) |
Jan 09, 2008 | 38.17 | 38.49 | 37.53 | 38.45 | 17,339,110 | +0.26(+0.68%) |
Jan 08, 2008 | 39.10 | 39.23 | 38.11 | 38.19 | 15,068,263 | -0.64(-1.64%) |
Jan 07, 2008 | 38.38 | 38.97 | 38.05 | 38.82 | 16,118,833 | +0.66(+1.72%) |
Jan 04, 2008 | 38.36 | 38.45 | 37.75 | 38.17 | 14,479,847 | -0.59(-1.52%) |
Jan 03, 2008 | 39.07 | 39.34 | 38.63 | 38.76 | 9,737,962 | -0.11(-0.29%) |
Jan 02, 2008 | 39.79 | 39.79 | 38.73 | 38.87 | 11,745,740 | -0.54(-1.37%) |
Jan 01, 2008 | 39.95 | 40.10 | 39.36 | 39.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.95 | 40.10 | 39.36 | 39.41 | 6,495,869 | -0.39(-0.99%) |
Dec 28, 2007 | 39.98 | 40.00 | 39.59 | 39.81 | 8,178,563 | +0.21(+0.52%) |
Dec 27, 2007 | 39.90 | 40.09 | 39.58 | 39.60 | 6,264,855 | -0.46(-1.15%) |
Dec 26, 2007 | 40.15 | 40.48 | 40.01 | 40.06 | 4,953,575 | -0.29(-0.71%) |
Dec 24, 2007 | 40.25 | 40.47 | 40.14 | 40.35 | 4,373,691 | +0.19(+0.47%) |
Dec 21, 2007 | 39.61 | 40.31 | 39.47 | 40.16 | 14,653,910 | +0.83(+2.11%) |
Dec 20, 2007 | 39.58 | 39.58 | 38.96 | 39.33 | 9,775,469 | -0.04(-0.10%) |
Dec 19, 2007 | 40.12 | 40.21 | 39.31 | 39.37 | 9,240,813 | -0.66(-1.64%) |
Dec 18, 2007 | 40.34 | 40.47 | 39.83 | 40.03 | 11,015,713 | +0.05(+0.12%) |
Dec 17, 2007 | 40.81 | 40.81 | 39.95 | 39.98 | 10,894,879 | -0.94(-2.29%) |
Dec 14, 2007 | 40.95 | 41.47 | 40.88 | 40.92 | 10,162,735 | -0.23(-0.57%) |
Dec 13, 2007 | 41.13 | 41.65 | 40.88 | 41.15 | 11,557,411 | -0.10(-0.24%) |
Dec 12, 2007 | 42.55 | 42.61 | 40.88 | 41.25 | 15,248,738 | -0.98(-2.33%) |
Dec 11, 2007 | 41.38 | 42.48 | 41.31 | 42.24 | 19,389,994 | +0.82(+1.99%) |
Dec 10, 2007 | 40.81 | 41.57 | 40.61 | 41.41 | 13,133,593 | +1.16(+2.89%) |
Dec 07, 2007 | 40.44 | 40.66 | 40.10 | 40.25 | 9,150,382 | -0.08(-0.20%) |
Dec 06, 2007 | 40.01 | 40.40 | 39.53 | 40.33 | 9,647,729 | +0.52(+1.29%) |
Dec 05, 2007 | 39.77 | 40.05 | 39.51 | 39.81 | 14,177,824 | -0.35(-0.87%) |
Dec 04, 2007 | 39.87 | 40.46 | 39.77 | 40.16 | 13,946,320 | +0.13(+0.33%) |