Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.32 | 38.42 | 37.30 | 37.43 | 13,391,427 | -1.23(-3.19%) |
Feb 28, 2008 | 39.39 | 39.54 | 38.62 | 38.67 | 7,002,509 | -0.93(-2.36%) |
Feb 27, 2008 | 39.30 | 39.93 | 39.30 | 39.60 | 9,178,742 | +0.19(+0.49%) |
Feb 26, 2008 | 38.53 | 39.43 | 38.26 | 39.41 | 8,883,671 | +0.77(+1.98%) |
Feb 25, 2008 | 38.09 | 38.78 | 38.09 | 38.64 | 8,039,830 | +0.50(+1.31%) |
Feb 22, 2008 | 38.65 | 38.75 | 37.65 | 38.14 | 7,326,709 | -0.35(-0.92%) |
Feb 21, 2008 | 38.79 | 38.79 | 38.42 | 38.50 | 6,001,541 | -0.24(-0.62%) |
Feb 20, 2008 | 38.50 | 38.80 | 38.26 | 38.74 | 6,191,021 | +0.02(+0.04%) |
Feb 19, 2008 | 38.81 | 39.06 | 38.48 | 38.72 | 6,718,978 | +0.27(+0.71%) |
Feb 18, 2008 | 37.32 | 38.45 | 37.32 | 38.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.32 | 38.45 | 37.32 | 38.45 | 10,699,337 | +0.91(+2.42%) |
Feb 14, 2008 | 37.76 | 37.93 | 37.21 | 37.54 | 9,925,202 | -0.29(-0.77%) |
Feb 13, 2008 | 38.34 | 38.38 | 35.44 | 37.83 | 36,469,908 | -1.05(-2.69%) |
Feb 12, 2008 | 39.04 | 39.18 | 38.57 | 38.88 | 9,042,097 | +0.04(+0.10%) |
Feb 11, 2008 | 38.82 | 38.96 | 38.17 | 38.84 | 8,341,181 | +0.02(+0.04%) |
Feb 08, 2008 | 39.35 | 39.35 | 38.33 | 38.82 | 7,407,941 | -0.67(-1.69%) |
Feb 07, 2008 | 39.54 | 39.95 | 39.19 | 39.49 | 8,579,396 | -0.28(-0.71%) |
Feb 06, 2008 | 39.98 | 40.12 | 39.69 | 39.77 | 7,983,754 | -0.02(-0.04%) |
Feb 05, 2008 | 40.32 | 40.45 | 39.79 | 39.79 | 8,668,322 | -0.40(-1.00%) |
Feb 04, 2008 | 40.20 | 40.41 | 40.10 | 40.19 | 5,567,919 | -0.16(-0.40%) |
Feb 01, 2008 | 40.95 | 41.10 | 39.99 | 40.35 | 9,122,223 | -0.60(-1.46%) |
Jan 31, 2008 | 40.33 | 41.17 | 39.72 | 40.95 | 10,384,361 | +0.55(+1.36%) |
Jan 30, 2008 | 40.68 | 41.32 | 40.37 | 40.40 | 12,191,836 | -0.50(-1.22%) |
Jan 29, 2008 | 42.06 | 42.06 | 40.37 | 40.90 | 12,260,757 | -0.98(-2.35%) |
Jan 28, 2008 | 40.19 | 41.88 | 39.94 | 41.88 | 16,515,972 | +1.61(+4.00%) |
Jan 25, 2008 | 40.17 | 40.43 | 39.87 | 40.27 | 15,455,798 | +0.14(+0.36%) |
Jan 24, 2008 | 40.57 | 40.70 | 39.69 | 40.12 | 14,264,658 | -0.43(-1.05%) |
Jan 23, 2008 | 40.12 | 40.61 | 38.75 | 40.55 | 19,260,874 | -0.70(-1.70%) |
Jan 22, 2008 | 41.48 | 42.67 | 40.53 | 41.25 | 20,422,142 | -2.56(-5.85%) |
Jan 21, 2008 | 44.01 | 44.20 | 42.77 | 43.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.01 | 44.20 | 42.77 | 43.81 | 12,050,495 | +0.03(+0.07%) |
Jan 17, 2008 | 44.73 | 44.73 | 43.32 | 43.78 | 9,543,408 | -0.74(-1.66%) |
Jan 16, 2008 | 43.97 | 45.32 | 43.97 | 44.52 | 10,434,349 | +0.27(+0.60%) |
Jan 15, 2008 | 44.30 | 44.62 | 43.92 | 44.26 | 8,323,974 | -0.38(-0.85%) |
Jan 14, 2008 | 45.30 | 45.50 | 44.36 | 44.63 | 7,690,787 | -0.39(-0.88%) |
Jan 11, 2008 | 44.85 | 45.58 | 44.67 | 45.03 | 7,618,041 | -0.14(-0.32%) |
Jan 10, 2008 | 45.03 | 45.33 | 44.35 | 45.17 | 7,963,526 | -0.08(-0.18%) |
Jan 09, 2008 | 45.17 | 46.29 | 44.90 | 45.25 | 11,648,584 | -0.02(-0.04%) |
Jan 08, 2008 | 45.95 | 46.29 | 45.08 | 45.27 | 10,110,381 | -0.54(-1.18%) |
Jan 07, 2008 | 44.73 | 45.99 | 44.73 | 45.81 | 7,565,638 | +0.71(+1.57%) |
Jan 04, 2008 | 45.55 | 45.85 | 45.05 | 45.10 | 9,002,766 | -0.75(-1.63%) |
Jan 03, 2008 | 45.70 | 46.14 | 45.52 | 45.85 | 6,039,428 | +0.21(+0.46%) |
Jan 02, 2008 | 46.06 | 46.60 | 45.47 | 45.64 | 9,559,112 | -1.23(-2.63%) |
Jan 01, 2008 | 46.71 | 47.17 | 46.61 | 46.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.71 | 47.17 | 46.61 | 46.87 | 4,215,198 | -0.06(-0.14%) |
Dec 28, 2007 | 46.84 | 47.52 | 46.78 | 46.94 | 4,638,025 | -0.06(-0.14%) |
Dec 27, 2007 | 46.87 | 47.87 | 46.87 | 47.00 | 5,803,407 | -0.48(-1.00%) |
Dec 26, 2007 | 47.42 | 47.66 | 47.32 | 47.48 | 3,963,643 | +0.06(+0.12%) |
Dec 24, 2007 | 47.32 | 47.89 | 47.32 | 47.42 | 2,401,857 | -0.09(-0.19%) |
Dec 21, 2007 | 46.83 | 47.79 | 46.74 | 47.51 | 13,800,704 | +0.71(+1.51%) |
Dec 20, 2007 | 46.44 | 46.97 | 45.99 | 46.80 | 8,354,857 | +0.60(+1.31%) |
Dec 19, 2007 | 45.99 | 46.44 | 45.30 | 46.20 | 5,534,702 | +0.13(+0.28%) |
Dec 18, 2007 | 45.82 | 46.28 | 45.37 | 46.07 | 8,130,670 | +0.49(+1.08%) |
Dec 17, 2007 | 45.40 | 46.07 | 45.40 | 45.58 | 7,145,173 | -0.11(-0.25%) |
Dec 14, 2007 | 45.32 | 46.26 | 44.38 | 45.69 | 8,605,878 | -0.24(-0.53%) |
Dec 13, 2007 | 45.99 | 46.46 | 45.57 | 45.93 | 10,687,294 | -0.35(-0.77%) |
Dec 12, 2007 | 46.12 | 46.99 | 46.12 | 46.28 | 16,756,413 | +0.32(+0.70%) |
Dec 11, 2007 | 46.58 | 46.83 | 45.85 | 45.96 | 14,758,077 | -0.64(-1.38%) |
Dec 10, 2007 | 45.62 | 46.67 | 45.49 | 46.61 | 13,871,536 | +0.98(+2.15%) |
Dec 07, 2007 | 45.08 | 45.90 | 44.51 | 45.62 | 10,166,255 | +0.54(+1.20%) |
Dec 06, 2007 | 43.94 | 45.10 | 43.61 | 45.08 | 8,348,913 | +1.05(+2.38%) |
Dec 05, 2007 | 44.25 | 44.25 | 43.68 | 44.04 | 13,513,716 | +0.28(+0.64%) |
Dec 04, 2007 | 43.71 | 44.29 | 43.41 | 43.76 | 11,787,249 | -0.24(-0.55%) |