Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 48.53 | 48.69 | 47.04 | 47.23 | 33,465,930 | -1.62(-3.32%) |
Feb 28, 2008 | 47.88 | 49.07 | 47.88 | 48.85 | 24,312,662 | +0.83(+1.72%) |
Feb 27, 2008 | 48.39 | 48.66 | 47.91 | 48.02 | 25,519,714 | -0.63(-1.30%) |
Feb 26, 2008 | 47.45 | 48.66 | 47.30 | 48.66 | 26,784,344 | +0.81(+1.70%) |
Feb 25, 2008 | 46.48 | 47.92 | 46.46 | 47.84 | 33,598,452 | +1.33(+2.86%) |
Feb 22, 2008 | 46.44 | 46.67 | 45.44 | 46.51 | 27,083,770 | +0.52(+1.13%) |
Feb 21, 2008 | 47.18 | 47.28 | 45.95 | 45.99 | 46,091,916 | -1.30(-2.74%) |
Feb 20, 2008 | 46.08 | 47.34 | 45.89 | 47.29 | 30,018,290 | +0.56(+1.20%) |
Feb 19, 2008 | 45.98 | 46.79 | 45.89 | 46.73 | 46,263,252 | +1.49(+3.29%) |
Feb 18, 2008 | 45.48 | 45.48 | 44.46 | 45.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.48 | 45.48 | 44.46 | 45.24 | 34,304,788 | +0.08(+0.18%) |
Feb 14, 2008 | 45.64 | 46.07 | 45.15 | 45.16 | 40,796,724 | -0.39(-0.86%) |
Feb 13, 2008 | 44.74 | 45.55 | 44.46 | 45.55 | 33,355,114 | +1.08(+2.43%) |
Feb 12, 2008 | 44.63 | 45.18 | 43.81 | 44.47 | 41,917,728 | -0.02(-0.06%) |
Feb 11, 2008 | 43.41 | 44.49 | 42.95 | 44.49 | 49,919,524 | +1.12(+2.58%) |
Feb 08, 2008 | 42.71 | 43.38 | 42.57 | 43.38 | 27,823,264 | +0.63(+1.47%) |
Feb 07, 2008 | 41.62 | 42.96 | 41.56 | 42.75 | 41,224,728 | +0.83(+1.97%) |
Feb 06, 2008 | 42.97 | 43.19 | 41.82 | 41.92 | 45,838,048 | -0.58(-1.37%) |
Feb 05, 2008 | 43.64 | 43.72 | 42.51 | 42.51 | 44,597,932 | -1.83(-4.13%) |
Feb 04, 2008 | 44.38 | 44.59 | 43.76 | 44.34 | 27,788,784 | +0.03(+0.07%) |
Feb 01, 2008 | 43.79 | 44.47 | 43.61 | 44.31 | 38,105,836 | +1.09(+2.51%) |
Jan 31, 2008 | 42.86 | 43.96 | 42.54 | 43.22 | 38,505,584 | -0.35(-0.80%) |
Jan 30, 2008 | 43.90 | 44.84 | 43.33 | 43.57 | 40,010,220 | -0.55(-1.25%) |
Jan 29, 2008 | 43.74 | 44.31 | 43.58 | 44.12 | 29,998,794 | +0.49(+1.12%) |
Jan 28, 2008 | 42.59 | 43.75 | 42.32 | 43.63 | 36,221,128 | +0.97(+2.27%) |
Jan 25, 2008 | 44.08 | 44.44 | 42.54 | 42.66 | 50,524,952 | -0.78(-1.79%) |
Jan 24, 2008 | 42.25 | 43.68 | 42.22 | 43.44 | 52,491,504 | +1.48(+3.52%) |
Jan 23, 2008 | 40.39 | 42.00 | 39.10 | 41.96 | 88,062,456 | +0.39(+0.93%) |
Jan 22, 2008 | 39.62 | 42.33 | 39.12 | 41.58 | 64,556,496 | -1.21(-2.83%) |
Jan 21, 2008 | 43.00 | 43.48 | 41.69 | 42.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.00 | 43.48 | 41.69 | 42.79 | 66,897,384 | +0.09(+0.22%) |
Jan 17, 2008 | 44.79 | 45.43 | 42.60 | 42.69 | 61,461,928 | -1.68(-3.78%) |
Jan 16, 2008 | 45.64 | 46.05 | 44.13 | 44.37 | 70,511,352 | -1.53(-3.33%) |
Jan 15, 2008 | 47.25 | 47.25 | 45.90 | 45.90 | 42,885,812 | -1.98(-4.14%) |
Jan 14, 2008 | 47.46 | 47.96 | 47.38 | 47.88 | 32,440,716 | +0.93(+1.98%) |
Jan 11, 2008 | 47.19 | 47.84 | 46.80 | 46.95 | 46,331,200 | -0.58(-1.22%) |
Jan 10, 2008 | 47.41 | 47.82 | 46.15 | 47.52 | 37,124,372 | -0.20(-0.42%) |
Jan 09, 2008 | 47.10 | 48.03 | 46.97 | 47.72 | 40,401,752 | +0.62(+1.32%) |
Jan 08, 2008 | 48.36 | 48.55 | 47.10 | 47.10 | 36,405,776 | -0.84(-1.75%) |
Jan 07, 2008 | 48.44 | 48.82 | 47.34 | 47.94 | 52,188,420 | -0.19(-0.39%) |
Jan 04, 2008 | 49.49 | 110.63 | 48.13 | 48.13 | 43,281,928 | -1.83(-3.66%) |
Jan 03, 2008 | 49.72 | 50.15 | 49.59 | 49.95 | 23,519,190 | +0.58(+1.18%) |
Jan 02, 2008 | 49.65 | 49.87 | 49.23 | 49.37 | 31,072,022 | +0.09(+0.19%) |
Jan 01, 2008 | 49.95 | 49.95 | 49.09 | 49.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.95 | 49.95 | 49.09 | 49.28 | 18,204,340 | -0.63(-1.27%) |
Dec 28, 2007 | 49.77 | 49.97 | 49.46 | 49.91 | 16,893,316 | +0.42(+0.84%) |
Dec 27, 2007 | 50.05 | 50.05 | 49.37 | 49.49 | 17,552,432 | -0.53(-1.06%) |
Dec 26, 2007 | 49.52 | 50.05 | 49.34 | 50.02 | 22,536,752 | +0.55(+1.12%) |
Dec 24, 2007 | 49.43 | 49.47 | 48.93 | 49.47 | 30,597,238 | +0.22(+0.45%) |
Dec 21, 2007 | 48.16 | 49.24 | 48.08 | 49.24 | 28,293,638 | +1.12(+2.32%) |
Dec 20, 2007 | 47.93 | 48.13 | 47.28 | 48.13 | 20,952,124 | +0.60(+1.27%) |
Dec 19, 2007 | 47.11 | 47.80 | 47.11 | 47.52 | 27,106,520 | +0.45(+0.96%) |
Dec 18, 2007 | 47.12 | 47.36 | 46.31 | 47.07 | 33,609,484 | +0.45(+0.96%) |
Dec 17, 2007 | 47.38 | 47.48 | 46.28 | 46.62 | 43,771,840 | -0.85(-1.79%) |
Dec 14, 2007 | 48.12 | 48.15 | 47.43 | 47.48 | 24,296,430 | -0.77(-1.60%) |
Dec 13, 2007 | 47.82 | 48.29 | 47.46 | 48.25 | 24,827,430 | +0.12(+0.25%) |
Dec 12, 2007 | 47.66 | 48.28 | 47.38 | 48.13 | 38,677,756 | +1.52(+3.26%) |
Dec 11, 2007 | 47.78 | 48.17 | 46.58 | 46.61 | 32,209,160 | -1.18(-2.47%) |
Dec 10, 2007 | 47.57 | 47.88 | 47.40 | 47.79 | 18,338,428 | +0.48(+1.01%) |
Dec 07, 2007 | 47.38 | 47.64 | 47.02 | 47.31 | 19,931,926 | -0.29(-0.61%) |
Dec 06, 2007 | 46.35 | 47.60 | 46.16 | 47.60 | 34,033,888 | +1.27(+2.73%) |
Dec 05, 2007 | 45.95 | 46.61 | 45.87 | 46.33 | 39,436,696 | +1.00(+2.21%) |
Dec 04, 2007 | 45.70 | 45.74 | 45.33 | 45.33 | 23,456,868 | -0.47(-1.02%) |