Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.80 | 38.83 | 38.30 | 38.35 | 19,435,744 | -0.46(-1.20%) |
Feb 28, 2008 | 39.05 | 39.29 | 38.68 | 38.81 | 13,807,485 | -0.20(-0.52%) |
Feb 27, 2008 | 39.12 | 39.52 | 38.96 | 39.01 | 15,463,051 | -0.42(-1.07%) |
Feb 26, 2008 | 39.40 | 39.65 | 39.24 | 39.43 | 14,896,684 | -0.08(-0.20%) |
Feb 25, 2008 | 39.20 | 39.57 | 39.12 | 39.52 | 16,124,404 | +0.41(+1.06%) |
Feb 22, 2008 | 38.84 | 39.16 | 38.68 | 39.10 | 16,386,908 | +0.12(+0.32%) |
Feb 21, 2008 | 39.22 | 39.34 | 38.83 | 38.98 | 17,911,386 | -0.15(-0.40%) |
Feb 20, 2008 | 39.40 | 39.43 | 39.06 | 39.13 | 22,254,802 | -0.27(-0.68%) |
Feb 19, 2008 | 39.14 | 39.50 | 39.02 | 39.40 | 16,793,056 | +0.47(+1.21%) |
Feb 18, 2008 | 38.78 | 39.05 | 38.65 | 38.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.78 | 39.05 | 38.65 | 38.93 | 19,254,218 | +0.07(+0.18%) |
Feb 14, 2008 | 39.17 | 39.38 | 38.75 | 38.86 | 17,554,582 | -0.38(-0.98%) |
Feb 13, 2008 | 38.74 | 39.45 | 38.74 | 39.24 | 18,082,086 | +0.27(+0.70%) |
Feb 12, 2008 | 38.46 | 39.08 | 38.38 | 38.97 | 18,454,920 | +0.67(+1.76%) |
Feb 11, 2008 | 38.45 | 38.46 | 37.97 | 38.30 | 17,989,684 | -0.09(-0.24%) |
Feb 08, 2008 | 38.90 | 39.11 | 38.33 | 38.39 | 21,553,190 | -0.48(-1.24%) |
Feb 07, 2008 | 38.87 | 39.10 | 38.68 | 38.87 | 22,125,956 | -0.15(-0.38%) |
Feb 06, 2008 | 39.10 | 39.22 | 38.85 | 39.02 | 15,442,317 | +0.11(+0.29%) |
Feb 05, 2008 | 39.43 | 39.45 | 38.87 | 38.91 | 18,291,734 | -0.37(-0.95%) |
Feb 04, 2008 | 39.22 | 39.43 | 38.99 | 39.28 | 12,888,188 | +0.07(+0.17%) |
Feb 01, 2008 | 39.21 | 39.66 | 38.83 | 39.21 | 19,035,028 | +0.14(+0.35%) |
Jan 31, 2008 | 38.28 | 39.23 | 38.20 | 39.08 | 34,380,440 | +0.59(+1.54%) |
Jan 30, 2008 | 38.97 | 38.99 | 38.37 | 38.48 | 22,062,356 | -0.49(-1.25%) |
Jan 29, 2008 | 39.20 | 39.23 | 38.88 | 38.97 | 16,277,905 | -0.02(-0.05%) |
Jan 28, 2008 | 38.78 | 39.07 | 38.68 | 38.99 | 16,452,415 | +0.33(+0.86%) |
Jan 25, 2008 | 39.32 | 39.60 | 38.58 | 38.65 | 38,423,192 | -0.65(-1.65%) |
Jan 24, 2008 | 39.94 | 39.94 | 39.20 | 39.30 | 29,221,300 | -0.43(-1.07%) |
Jan 23, 2008 | 40.23 | 40.58 | 38.45 | 39.73 | 36,911,340 | -0.66(-1.64%) |
Jan 22, 2008 | 40.02 | 41.31 | 39.92 | 40.39 | 47,648,336 | -0.63(-1.54%) |
Jan 21, 2008 | 42.18 | 42.18 | 40.85 | 41.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.18 | 42.18 | 40.85 | 41.03 | 36,706,240 | -0.95(-2.27%) |
Jan 17, 2008 | 42.31 | 42.43 | 41.82 | 41.98 | 29,628,762 | -0.30(-0.70%) |
Jan 16, 2008 | 41.67 | 42.61 | 41.67 | 42.28 | 30,071,378 | +0.34(+0.81%) |
Jan 15, 2008 | 41.90 | 42.19 | 41.74 | 41.94 | 18,655,188 | -0.12(-0.28%) |
Jan 14, 2008 | 42.26 | 42.26 | 41.66 | 42.05 | 18,843,210 | +0.04(+0.10%) |
Jan 11, 2008 | 41.68 | 42.10 | 41.68 | 42.01 | 25,112,902 | -0.02(-0.04%) |
Jan 10, 2008 | 41.73 | 42.23 | 41.68 | 42.03 | 21,075,940 | +0.07(+0.16%) |
Jan 09, 2008 | 41.46 | 42.26 | 41.46 | 41.96 | 31,492,426 | +0.53(+1.28%) |
Jan 08, 2008 | 41.50 | 41.93 | 41.22 | 41.43 | 21,778,880 | +0.05(+0.12%) |
Jan 07, 2008 | 40.70 | 41.59 | 40.69 | 41.38 | 19,960,134 | +0.63(+1.55%) |
Jan 04, 2008 | 40.67 | 41.09 | 40.67 | 40.75 | 20,544,860 | -0.06(-0.14%) |
Jan 03, 2008 | 40.69 | 41.09 | 40.45 | 40.80 | 14,991,392 | +0.01(+0.03%) |
Jan 02, 2008 | 41.19 | 41.46 | 40.67 | 40.79 | 19,342,226 | -0.49(-1.18%) |
Jan 01, 2008 | 41.64 | 41.67 | 41.19 | 41.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.64 | 41.67 | 41.19 | 41.28 | 13,758,773 | -0.42(-1.01%) |
Dec 28, 2007 | 41.93 | 42.04 | 41.48 | 41.70 | 8,495,639 | +0.03(+0.07%) |
Dec 27, 2007 | 41.53 | 42.07 | 41.47 | 41.67 | 12,320,964 | -0.14(-0.34%) |
Dec 26, 2007 | 42.07 | 42.08 | 41.69 | 41.81 | 10,340,913 | -0.19(-0.46%) |
Dec 24, 2007 | 41.84 | 42.27 | 41.83 | 42.00 | 4,479,022 | -0.10(-0.24%) |
Dec 21, 2007 | 41.68 | 42.20 | 41.68 | 42.10 | 31,846,378 | +0.43(+1.04%) |
Dec 20, 2007 | 41.89 | 41.89 | 41.61 | 41.67 | 17,821,660 | +0.01(+0.01%) |
Dec 19, 2007 | 41.83 | 41.93 | 41.59 | 41.66 | 14,312,952 | -0.24(-0.58%) |
Dec 18, 2007 | 42.02 | 42.02 | 41.58 | 41.90 | 19,835,014 | +0.10(+0.24%) |
Dec 17, 2007 | 41.73 | 41.94 | 41.59 | 41.80 | 19,967,898 | -0.02(-0.06%) |
Dec 14, 2007 | 41.82 | 42.04 | 41.71 | 41.83 | 15,337,612 | -0.17(-0.41%) |
Dec 13, 2007 | 41.77 | 42.08 | 41.72 | 42.00 | 12,564,417 | +0.11(+0.25%) |
Dec 12, 2007 | 42.08 | 42.33 | 41.48 | 41.90 | 31,138,138 | +0.09(+0.22%) |
Dec 11, 2007 | 41.95 | 42.06 | 41.76 | 41.80 | 16,532,378 | -0.15(-0.35%) |
Dec 10, 2007 | 41.92 | 42.08 | 41.74 | 41.95 | 13,435,670 | +0.07(+0.16%) |
Dec 07, 2007 | 42.39 | 42.39 | 41.82 | 41.89 | 19,484,246 | -0.38(-0.91%) |
Dec 06, 2007 | 42.20 | 42.31 | 41.93 | 42.27 | 12,288,765 | +0.06(+0.13%) |
Dec 05, 2007 | 41.74 | 42.24 | 41.74 | 42.21 | 15,758,731 | +0.17(+0.40%) |
Dec 04, 2007 | 41.74 | 42.21 | 41.71 | 42.05 | 13,100,154 | +0.14(+0.34%) |