Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.81 | 38.84 | 38.30 | 38.35 | 19,432,676 | -0.46(-1.20%) |
Feb 28, 2008 | 39.06 | 39.30 | 38.69 | 38.82 | 13,805,306 | -0.20(-0.52%) |
Feb 27, 2008 | 39.13 | 39.52 | 38.97 | 39.02 | 15,460,611 | -0.42(-1.07%) |
Feb 26, 2008 | 39.41 | 39.66 | 39.24 | 39.44 | 14,894,332 | -0.08(-0.20%) |
Feb 25, 2008 | 39.21 | 39.58 | 39.13 | 39.52 | 16,121,859 | +0.41(+1.06%) |
Feb 22, 2008 | 38.85 | 39.17 | 38.69 | 39.11 | 16,384,322 | +0.12(+0.32%) |
Feb 21, 2008 | 39.23 | 39.35 | 38.84 | 38.98 | 17,908,560 | -0.15(-0.40%) |
Feb 20, 2008 | 39.40 | 39.43 | 39.06 | 39.14 | 22,251,290 | -0.27(-0.68%) |
Feb 19, 2008 | 39.15 | 39.51 | 39.03 | 39.40 | 16,790,406 | +0.47(+1.21%) |
Feb 18, 2008 | 38.79 | 39.06 | 38.65 | 38.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.79 | 39.06 | 38.65 | 38.93 | 19,251,178 | +0.07(+0.18%) |
Feb 14, 2008 | 39.18 | 39.39 | 38.76 | 38.87 | 17,551,812 | -0.38(-0.98%) |
Feb 13, 2008 | 38.74 | 39.46 | 38.74 | 39.25 | 18,079,232 | +0.27(+0.70%) |
Feb 12, 2008 | 38.46 | 39.09 | 38.38 | 38.98 | 18,452,008 | +0.67(+1.76%) |
Feb 11, 2008 | 38.46 | 38.46 | 37.98 | 38.30 | 17,986,846 | -0.09(-0.24%) |
Feb 08, 2008 | 38.90 | 39.11 | 38.34 | 38.39 | 21,549,788 | -0.48(-1.24%) |
Feb 07, 2008 | 38.88 | 39.11 | 38.69 | 38.88 | 22,122,464 | -0.15(-0.38%) |
Feb 06, 2008 | 39.11 | 39.22 | 38.86 | 39.03 | 15,439,880 | +0.11(+0.29%) |
Feb 05, 2008 | 39.44 | 39.46 | 38.87 | 38.91 | 18,288,848 | -0.37(-0.95%) |
Feb 04, 2008 | 39.23 | 39.43 | 39.00 | 39.29 | 12,886,154 | +0.07(+0.17%) |
Feb 01, 2008 | 39.21 | 39.67 | 38.84 | 39.22 | 19,032,024 | +0.14(+0.35%) |
Jan 31, 2008 | 38.29 | 39.24 | 38.20 | 39.08 | 34,375,012 | +0.59(+1.54%) |
Jan 30, 2008 | 38.98 | 39.00 | 38.38 | 38.49 | 22,058,874 | -0.49(-1.25%) |
Jan 29, 2008 | 39.21 | 39.24 | 38.89 | 38.98 | 16,275,336 | -0.02(-0.05%) |
Jan 28, 2008 | 38.78 | 39.08 | 38.69 | 39.00 | 16,449,819 | +0.33(+0.86%) |
Jan 25, 2008 | 39.33 | 39.61 | 38.59 | 38.66 | 38,417,128 | -0.65(-1.65%) |
Jan 24, 2008 | 39.95 | 39.95 | 39.21 | 39.31 | 29,216,688 | -0.43(-1.07%) |
Jan 23, 2008 | 40.23 | 40.59 | 38.46 | 39.74 | 36,905,516 | -0.66(-1.64%) |
Jan 22, 2008 | 40.03 | 41.32 | 39.92 | 40.40 | 47,640,816 | -0.63(-1.54%) |
Jan 21, 2008 | 42.19 | 42.19 | 40.86 | 41.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.19 | 42.19 | 40.86 | 41.03 | 36,700,448 | -0.95(-2.27%) |
Jan 17, 2008 | 42.32 | 42.44 | 41.83 | 41.98 | 29,624,086 | -0.30(-0.70%) |
Jan 16, 2008 | 41.68 | 42.62 | 41.68 | 42.28 | 30,066,632 | +0.34(+0.81%) |
Jan 15, 2008 | 41.90 | 42.20 | 41.75 | 41.94 | 18,652,242 | -0.12(-0.28%) |
Jan 14, 2008 | 42.27 | 42.27 | 41.66 | 42.06 | 18,840,236 | +0.04(+0.10%) |
Jan 11, 2008 | 41.68 | 42.11 | 41.68 | 42.02 | 25,108,938 | -0.02(-0.04%) |
Jan 10, 2008 | 41.74 | 42.23 | 41.69 | 42.03 | 21,072,614 | +0.07(+0.16%) |
Jan 09, 2008 | 41.47 | 42.27 | 41.47 | 41.97 | 31,487,456 | +0.53(+1.28%) |
Jan 08, 2008 | 41.50 | 41.94 | 41.22 | 41.43 | 21,775,442 | +0.05(+0.12%) |
Jan 07, 2008 | 40.70 | 41.60 | 40.70 | 41.38 | 19,956,984 | +0.63(+1.55%) |
Jan 04, 2008 | 40.68 | 41.10 | 40.68 | 40.75 | 20,541,618 | -0.06(-0.14%) |
Jan 03, 2008 | 40.70 | 41.10 | 40.46 | 40.81 | 14,989,026 | +0.01(+0.03%) |
Jan 02, 2008 | 41.20 | 41.47 | 40.68 | 40.80 | 19,339,172 | -0.49(-1.18%) |
Jan 01, 2008 | 41.65 | 41.68 | 41.19 | 41.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.65 | 41.68 | 41.19 | 41.29 | 13,756,601 | -0.42(-1.01%) |
Dec 28, 2007 | 41.94 | 42.05 | 41.49 | 41.71 | 8,494,298 | +0.03(+0.07%) |
Dec 27, 2007 | 41.53 | 42.08 | 41.48 | 41.68 | 12,319,020 | -0.14(-0.34%) |
Dec 26, 2007 | 42.08 | 42.08 | 41.70 | 41.82 | 10,339,280 | -0.19(-0.46%) |
Dec 24, 2007 | 41.85 | 42.28 | 41.84 | 42.01 | 4,478,315 | -0.10(-0.24%) |
Dec 21, 2007 | 41.69 | 42.21 | 41.69 | 42.11 | 31,841,352 | +0.43(+1.04%) |
Dec 20, 2007 | 41.89 | 41.89 | 41.61 | 41.68 | 17,818,848 | +0.01(+0.01%) |
Dec 19, 2007 | 41.84 | 41.94 | 41.60 | 41.67 | 14,310,693 | -0.24(-0.58%) |
Dec 18, 2007 | 42.03 | 42.03 | 41.58 | 41.91 | 19,831,882 | +0.10(+0.24%) |
Dec 17, 2007 | 41.74 | 41.94 | 41.60 | 41.81 | 19,964,746 | -0.02(-0.06%) |
Dec 14, 2007 | 41.83 | 42.05 | 41.71 | 41.84 | 15,335,192 | -0.17(-0.41%) |
Dec 13, 2007 | 41.78 | 42.09 | 41.73 | 42.01 | 12,562,434 | +0.11(+0.25%) |
Dec 12, 2007 | 42.09 | 42.34 | 41.48 | 41.90 | 31,133,224 | +0.09(+0.22%) |
Dec 11, 2007 | 41.96 | 42.07 | 41.77 | 41.81 | 16,529,769 | -0.15(-0.35%) |
Dec 10, 2007 | 41.92 | 42.09 | 41.75 | 41.96 | 13,433,550 | +0.07(+0.16%) |
Dec 07, 2007 | 42.40 | 42.40 | 41.83 | 41.89 | 19,481,170 | -0.38(-0.91%) |
Dec 06, 2007 | 42.21 | 42.32 | 41.94 | 42.28 | 12,286,826 | +0.06(+0.13%) |
Dec 05, 2007 | 41.75 | 42.24 | 41.75 | 42.22 | 15,756,244 | +0.17(+0.40%) |
Dec 04, 2007 | 41.74 | 42.22 | 41.72 | 42.05 | 13,098,086 | +0.14(+0.34%) |