Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 40.72 | 40.72 | 39.98 | 40.06 | 5,040,400 | -1.00(-2.44%) |
Feb 28, 2008 | 40.91 | 41.37 | 40.52 | 41.06 | 5,442,300 | -0.22(-0.53%) |
Feb 27, 2008 | 41.06 | 41.66 | 40.97 | 41.28 | 4,170,400 | -0.10(-0.24%) |
Feb 26, 2008 | 40.90 | 41.58 | 40.57 | 41.38 | 6,752,700 | +0.49(+1.20%) |
Feb 25, 2008 | 40.15 | 40.94 | 39.74 | 40.89 | 8,296,400 | +0.84(+2.10%) |
Feb 22, 2008 | 39.87 | 40.18 | 39.51 | 40.05 | 5,972,600 | -0.06(-0.15%) |
Feb 21, 2008 | 40.32 | 40.65 | 39.95 | 40.11 | 6,076,700 | -0.14(-0.35%) |
Feb 20, 2008 | 40.36 | 40.36 | 39.78 | 40.25 | 8,336,500 | -0.19(-0.47%) |
Feb 19, 2008 | 40.56 | 40.66 | 40.20 | 40.44 | 8,111,100 | +0.26(+0.65%) |
Feb 15, 2008 | 40.30 | 40.30 | 39.88 | 40.18 | 8,414,400 | -0.19(-0.47%) |
Feb 14, 2008 | 40.67 | 40.81 | 40.34 | 40.37 | 7,484,300 | -0.36(-0.88%) |
Feb 13, 2008 | 40.91 | 40.91 | 40.45 | 40.73 | 12,057,400 | +0.37(+0.92%) |
Feb 12, 2008 | 40.14 | 40.70 | 40.02 | 40.36 | 8,400,700 | +0.40(+1.00%) |
Feb 11, 2008 | 40.01 | 40.12 | 39.76 | 39.96 | 8,228,600 | +6.53(+19.53%) |
Feb 08, 2008 | 34.02 | 34.18 | 33.18 | 33.43 | 2,697,391 | -7.07(-17.46%) |
Feb 07, 2008 | 40.76 | 41.07 | 40.06 | 40.50 | 9,434,100 | -0.68(-1.65%) |
Feb 06, 2008 | 39.92 | 41.64 | 39.92 | 41.18 | 7,886,400 | +0.88(+2.18%) |
Feb 05, 2008 | 41.98 | 41.98 | 38.79 | 40.30 | 12,556,700 | +4.54(+12.70%) |
Feb 04, 2008 | 35.85 | 36.04 | 35.56 | 35.76 | 2,121,793 | -3.90(-9.83%) |
Feb 01, 2008 | 39.21 | 39.83 | 39.01 | 39.66 | 7,856,100 | +0.41(+1.04%) |
Jan 31, 2008 | 38.52 | 39.60 | 38.44 | 39.25 | 9,980,600 | +0.05(+0.13%) |
Jan 30, 2008 | 38.56 | 40.06 | 38.47 | 39.20 | 9,733,200 | +0.46(+1.19%) |
Jan 29, 2008 | 38.89 | 39.00 | 37.91 | 38.74 | 6,593,700 | +0.17(+0.44%) |
Jan 28, 2008 | 37.28 | 38.57 | 37.17 | 38.57 | 6,626,000 | +1.27(+3.40%) |
Jan 25, 2008 | 37.13 | 37.59 | 36.76 | 37.30 | 6,824,200 | +0.45(+1.22%) |
Jan 24, 2008 | 36.57 | 37.33 | 35.87 | 36.85 | 12,060,200 | +0.45(+1.24%) |
Jan 23, 2008 | 32.90 | 36.70 | 32.51 | 36.40 | 27,138,500 | +2.68(+7.95%) |
Jan 22, 2008 | 32.36 | 34.42 | 31.01 | 33.72 | 10,765,100 | -0.35(-1.03%) |
Jan 18, 2008 | 35.13 | 35.35 | 33.69 | 34.07 | 11,840,800 | -0.79(-2.27%) |
Jan 17, 2008 | 35.53 | 35.97 | 34.65 | 34.86 | 10,797,400 | -0.63(-1.78%) |
Jan 16, 2008 | 35.25 | 36.22 | 35.08 | 35.49 | 11,082,200 | +0.01(+0.03%) |
Jan 15, 2008 | 35.84 | 35.98 | 34.89 | 35.48 | 12,569,600 | -0.87(-2.39%) |
Jan 14, 2008 | 36.23 | 36.68 | 36.05 | 36.35 | 8,681,000 | +3.19(+9.62%) |
Jan 11, 2008 | 34.00 | 34.00 | 33.10 | 33.16 | 3,859,250 | -4.27(-11.41%) |
Jan 10, 2008 | 36.91 | 37.86 | 36.67 | 37.43 | 9,840,100 | +0.09(+0.24%) |
Jan 09, 2008 | 37.09 | 37.41 | 36.54 | 37.34 | 8,893,400 | +0.19(+0.51%) |
Jan 08, 2008 | 38.60 | 38.71 | 37.06 | 37.15 | 12,369,300 | +2.90(+8.47%) |
Jan 07, 2008 | 34.21 | 34.91 | 33.69 | 34.25 | 5,289,152 | -3.82(-10.03%) |
Jan 04, 2008 | 38.15 | 38.43 | 37.91 | 38.07 | 7,279,400 | -0.48(-1.25%) |
Jan 03, 2008 | 39.27 | 39.51 | 38.35 | 38.55 | 7,133,200 | -0.64(-1.63%) |
Jan 02, 2008 | 39.55 | 39.78 | 38.92 | 39.19 | 5,647,700 | +3.15(+8.74%) |
Jan 01, 2008 | 36.61 | 36.61 | 35.97 | 36.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.61 | 36.61 | 35.97 | 36.04 | 1,473,408 | -4.06(-10.12%) |
Dec 28, 2007 | 40.05 | 40.43 | 39.69 | 40.10 | 5,356,900 | +0.10(+0.25%) |
Dec 27, 2007 | 40.39 | 40.45 | 39.83 | 40.00 | 4,674,700 | -0.65(-1.60%) |
Dec 26, 2007 | 40.14 | 40.71 | 40.08 | 40.65 | 2,705,200 | -0.04(-0.10%) |
Dec 24, 2007 | 40.45 | 40.78 | 40.16 | 40.69 | 1,929,500 | +0.03(+0.07%) |
Dec 21, 2007 | 40.65 | 41.04 | 40.26 | 40.66 | 6,257,400 | -0.01(-0.02%) |
Dec 20, 2007 | 41.34 | 41.38 | 40.10 | 40.67 | 5,411,000 | -0.45(-1.09%) |
Dec 19, 2007 | 41.86 | 41.86 | 40.92 | 41.12 | 5,439,800 | -0.65(-1.56%) |
Dec 18, 2007 | 41.02 | 41.89 | 41.02 | 41.77 | 5,568,800 | +6.27(+17.66%) |
Dec 17, 2007 | 36.50 | 36.50 | 35.40 | 35.50 | 4,829,430 | -6.14(-14.75%) |
Dec 14, 2007 | 42.66 | 42.90 | 41.64 | 41.64 | 7,551,000 | -1.29(-3.00%) |
Dec 13, 2007 | 40.96 | 43.10 | 40.87 | 42.93 | 10,489,800 | +1.69(+4.10%) |
Dec 12, 2007 | 41.65 | 41.77 | 40.81 | 41.24 | 5,989,100 | +0.42(+1.03%) |
Dec 11, 2007 | 41.81 | 41.86 | 40.82 | 40.82 | 5,665,000 | -0.94(-2.25%) |
Dec 10, 2007 | 41.03 | 41.89 | 40.62 | 41.76 | 10,010,800 | +0.76(+1.85%) |
Dec 07, 2007 | 40.74 | 41.48 | 40.74 | 41.00 | 6,205,200 | +0.26(+0.64%) |
Dec 06, 2007 | 39.99 | 40.80 | 39.75 | 40.74 | 5,524,800 | +0.74(+1.85%) |
Dec 05, 2007 | 40.28 | 40.44 | 39.92 | 40.00 | 8,830,900 | +0.01(+0.03%) |
Dec 04, 2007 | 39.54 | 40.49 | 39.54 | 39.99 | 5,571,200 | +0.17(+0.43%) |