Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.56 | 36.87 | 36.32 | 36.44 | 11,080,342 | -0.34(-0.93%) |
Feb 28, 2008 | 37.04 | 37.10 | 36.56 | 36.78 | 10,350,001 | -0.48(-1.28%) |
Feb 27, 2008 | 37.86 | 38.38 | 37.10 | 37.26 | 20,515,952 | -0.75(-1.98%) |
Feb 26, 2008 | 37.49 | 38.26 | 37.49 | 38.01 | 13,880,404 | +0.27(+0.71%) |
Feb 25, 2008 | 37.45 | 37.82 | 37.12 | 37.74 | 7,776,614 | +0.24(+0.65%) |
Feb 22, 2008 | 37.27 | 37.50 | 36.62 | 37.50 | 8,855,805 | +0.31(+0.83%) |
Feb 21, 2008 | 37.90 | 37.94 | 37.12 | 37.19 | 8,560,747 | -0.65(-1.73%) |
Feb 20, 2008 | 37.22 | 37.98 | 37.04 | 37.84 | 11,891,644 | +0.36(+0.95%) |
Feb 19, 2008 | 37.59 | 37.70 | 37.37 | 37.49 | 11,663,026 | +0.25(+0.67%) |
Feb 18, 2008 | 37.27 | 37.35 | 36.93 | 37.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.27 | 37.35 | 36.93 | 37.24 | 10,354,174 | -0.19(-0.50%) |
Feb 14, 2008 | 38.23 | 38.23 | 37.37 | 37.43 | 8,332,668 | -0.71(-1.87%) |
Feb 13, 2008 | 38.43 | 38.43 | 37.61 | 38.14 | 11,492,828 | +0.18(+0.48%) |
Feb 12, 2008 | 37.94 | 38.26 | 37.66 | 37.96 | 14,118,181 | +0.26(+0.70%) |
Feb 11, 2008 | 37.53 | 37.94 | 37.16 | 37.70 | 8,771,098 | +0.23(+0.61%) |
Feb 08, 2008 | 36.97 | 37.98 | 36.91 | 37.47 | 19,217,596 | +0.79(+2.17%) |
Feb 07, 2008 | 35.94 | 36.94 | 35.89 | 36.67 | 16,675,721 | +0.49(+1.36%) |
Feb 06, 2008 | 36.49 | 36.49 | 36.05 | 36.18 | 17,282,008 | -0.07(-0.20%) |
Feb 05, 2008 | 35.94 | 36.70 | 35.61 | 36.25 | 19,936,884 | -0.03(-0.07%) |
Feb 04, 2008 | 36.52 | 36.56 | 35.89 | 36.28 | 9,027,791 | -0.23(-0.63%) |
Feb 01, 2008 | 36.14 | 36.61 | 35.59 | 36.51 | 17,311,198 | +0.43(+1.19%) |
Jan 31, 2008 | 33.84 | 36.08 | 33.74 | 36.08 | 27,238,158 | +1.73(+5.04%) |
Jan 30, 2008 | 34.23 | 34.87 | 34.21 | 34.35 | 20,188,998 | +0.18(+0.51%) |
Jan 29, 2008 | 34.63 | 34.63 | 33.72 | 34.17 | 30,719,488 | -0.22(-0.63%) |
Jan 28, 2008 | 34.41 | 34.63 | 33.24 | 34.39 | 73,818,000 | -2.04(-5.60%) |
Jan 25, 2008 | 36.67 | 36.87 | 36.36 | 36.43 | 18,880,610 | +0.07(+0.19%) |
Jan 24, 2008 | 36.23 | 36.49 | 35.68 | 36.36 | 15,306,849 | +0.67(+1.87%) |
Jan 23, 2008 | 34.77 | 35.72 | 34.27 | 35.70 | 28,437,856 | +0.38(+1.07%) |
Jan 22, 2008 | 33.24 | 35.43 | 33.24 | 35.32 | 25,079,606 | +0.03(+0.10%) |
Jan 21, 2008 | 35.32 | 35.88 | 35.19 | 35.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.32 | 35.88 | 35.19 | 35.28 | 17,455,914 | +0.28(+0.81%) |
Jan 17, 2008 | 35.47 | 35.72 | 34.96 | 35.00 | 19,125,388 | -0.29(-0.82%) |
Jan 16, 2008 | 35.96 | 36.25 | 35.16 | 35.29 | 19,673,146 | -0.91(-2.51%) |
Jan 15, 2008 | 36.62 | 37.17 | 35.98 | 36.20 | 15,010,334 | -0.81(-2.18%) |
Jan 14, 2008 | 36.96 | 37.24 | 36.17 | 37.01 | 19,205,800 | +0.43(+1.18%) |
Jan 11, 2008 | 38.31 | 38.31 | 35.90 | 36.58 | 49,326,756 | -2.59(-6.62%) |
Jan 10, 2008 | 38.85 | 39.39 | 38.36 | 39.17 | 15,990,075 | +0.47(+1.22%) |
Jan 09, 2008 | 38.42 | 38.74 | 37.78 | 38.70 | 17,227,262 | +0.26(+0.68%) |
Jan 08, 2008 | 39.35 | 39.49 | 38.36 | 38.44 | 14,971,063 | -0.64(-1.64%) |
Jan 07, 2008 | 38.62 | 39.22 | 38.29 | 39.08 | 16,014,856 | +0.66(+1.72%) |
Jan 04, 2008 | 38.60 | 38.70 | 38.00 | 38.42 | 14,386,443 | -0.59(-1.52%) |
Jan 03, 2008 | 39.33 | 39.59 | 38.88 | 39.01 | 9,675,146 | -0.11(-0.29%) |
Jan 02, 2008 | 40.05 | 40.05 | 38.98 | 39.12 | 11,669,972 | -0.55(-1.38%) |
Jan 01, 2008 | 40.21 | 40.36 | 39.61 | 39.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.21 | 40.36 | 39.61 | 39.67 | 6,453,966 | -0.40(-0.99%) |
Dec 28, 2007 | 40.24 | 40.26 | 39.84 | 40.07 | 8,125,806 | +0.21(+0.52%) |
Dec 27, 2007 | 40.16 | 40.35 | 39.84 | 39.86 | 6,224,443 | -0.46(-1.15%) |
Dec 26, 2007 | 40.41 | 40.74 | 40.27 | 40.32 | 4,921,621 | -0.29(-0.71%) |
Dec 24, 2007 | 40.51 | 40.73 | 40.40 | 40.61 | 4,345,478 | +0.19(+0.47%) |
Dec 21, 2007 | 39.86 | 40.57 | 39.73 | 40.42 | 14,559,383 | +0.84(+2.11%) |
Dec 20, 2007 | 39.84 | 39.84 | 39.21 | 39.59 | 9,712,411 | -0.04(-0.10%) |
Dec 19, 2007 | 40.38 | 40.47 | 39.56 | 39.63 | 9,181,204 | -0.66(-1.64%) |
Dec 18, 2007 | 40.60 | 40.73 | 40.09 | 40.29 | 10,944,654 | +0.05(+0.12%) |
Dec 17, 2007 | 41.08 | 41.08 | 40.21 | 40.24 | 10,824,600 | -0.94(-2.29%) |
Dec 14, 2007 | 41.22 | 41.74 | 41.15 | 41.18 | 10,097,178 | -0.24(-0.57%) |
Dec 13, 2007 | 41.40 | 41.92 | 41.14 | 41.42 | 11,482,859 | -0.10(-0.24%) |
Dec 12, 2007 | 42.83 | 42.89 | 41.14 | 41.52 | 15,150,374 | -0.99(-2.33%) |
Dec 11, 2007 | 41.65 | 42.75 | 41.58 | 42.51 | 19,264,916 | +0.83(+1.99%) |
Dec 10, 2007 | 41.08 | 41.84 | 40.87 | 41.68 | 13,048,873 | +1.17(+2.89%) |
Dec 07, 2007 | 40.71 | 40.92 | 40.36 | 40.51 | 9,091,356 | -0.08(-0.20%) |
Dec 06, 2007 | 40.27 | 40.66 | 39.78 | 40.59 | 9,585,494 | +0.52(+1.29%) |
Dec 05, 2007 | 40.03 | 40.31 | 39.77 | 40.07 | 14,086,368 | -0.35(-0.87%) |
Dec 04, 2007 | 40.13 | 40.72 | 40.03 | 40.42 | 13,856,357 | +0.13(+0.33%) |