Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 39.13 | 39.25 | 38.56 | 38.65 | 11,279,948 | -0.69(-1.75%) |
Feb 28, 2008 | 39.94 | 39.94 | 39.34 | 39.34 | 8,615,327 | -0.83(-2.08%) |
Feb 27, 2008 | 40.04 | 40.81 | 39.93 | 40.18 | 9,291,624 | -0.29(-0.71%) |
Feb 26, 2008 | 39.91 | 40.76 | 39.89 | 40.46 | 11,737,307 | -0.02(-0.06%) |
Feb 25, 2008 | 39.13 | 40.49 | 38.75 | 40.49 | 14,607,834 | +1.21(+3.09%) |
Feb 22, 2008 | 38.38 | 39.27 | 37.97 | 39.27 | 16,618,455 | +0.90(+2.35%) |
Feb 21, 2008 | 39.53 | 39.66 | 38.30 | 38.37 | 18,874,694 | -0.89(-2.27%) |
Feb 20, 2008 | 38.27 | 39.26 | 38.15 | 39.26 | 18,240,146 | +0.90(+2.33%) |
Feb 19, 2008 | 39.26 | 39.56 | 38.36 | 38.37 | 12,697,230 | -0.68(-1.74%) |
Feb 18, 2008 | 38.43 | 39.05 | 38.16 | 39.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.43 | 39.05 | 38.16 | 39.05 | 11,453,053 | -0.16(-0.41%) |
Feb 14, 2008 | 39.28 | 39.57 | 38.71 | 39.21 | 10,117,106 | -0.29(-0.75%) |
Feb 13, 2008 | 39.51 | 39.94 | 38.75 | 39.50 | 22,853,748 | +0.18(+0.47%) |
Feb 12, 2008 | 38.40 | 39.37 | 38.33 | 39.32 | 16,845,128 | +1.20(+3.15%) |
Feb 11, 2008 | 38.68 | 39.11 | 38.03 | 38.11 | 15,334,205 | -0.78(-2.00%) |
Feb 08, 2008 | 40.05 | 40.08 | 38.41 | 38.89 | 22,533,692 | -1.25(-3.10%) |
Feb 07, 2008 | 39.05 | 40.14 | 38.81 | 40.14 | 15,323,422 | +0.94(+2.41%) |
Feb 06, 2008 | 40.16 | 40.35 | 39.19 | 39.19 | 17,335,614 | -0.77(-1.92%) |
Feb 05, 2008 | 40.61 | 41.22 | 39.86 | 39.96 | 18,730,304 | -1.31(-3.17%) |
Feb 04, 2008 | 41.83 | 41.83 | 40.80 | 41.27 | 11,851,239 | -0.65(-1.55%) |
Feb 01, 2008 | 40.38 | 41.92 | 40.05 | 41.92 | 16,628,204 | +1.57(+3.89%) |
Jan 31, 2008 | 38.75 | 40.60 | 38.69 | 40.35 | 23,077,326 | +0.94(+2.38%) |
Jan 30, 2008 | 40.42 | 41.00 | 39.28 | 39.41 | 24,462,106 | -0.94(-2.34%) |
Jan 29, 2008 | 40.49 | 40.87 | 39.86 | 40.35 | 14,507,421 | -0.04(-0.09%) |
Jan 28, 2008 | 38.95 | 40.41 | 38.61 | 40.39 | 14,964,757 | +1.25(+3.18%) |
Jan 25, 2008 | 40.13 | 40.45 | 38.86 | 39.15 | 18,281,024 | -0.55(-1.39%) |
Jan 24, 2008 | 40.43 | 40.58 | 39.09 | 39.70 | 21,666,680 | -0.79(-1.95%) |
Jan 23, 2008 | 36.47 | 40.88 | 36.47 | 40.49 | 38,238,944 | +3.06(+8.18%) |
Jan 22, 2008 | 34.97 | 37.56 | 34.81 | 37.43 | 26,342,754 | +1.22(+3.37%) |
Jan 21, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 18,744,316 | -0.31(-0.84%) |
Jan 17, 2008 | 37.13 | 37.45 | 36.35 | 36.51 | 15,881,954 | -0.45(-1.21%) |
Jan 16, 2008 | 36.28 | 37.69 | 36.28 | 36.96 | 20,230,366 | +0.47(+1.29%) |
Jan 15, 2008 | 36.80 | 37.07 | 36.32 | 36.49 | 18,146,406 | -0.98(-2.60%) |
Jan 14, 2008 | 37.92 | 38.22 | 36.64 | 37.46 | 13,675,343 | -0.10(-0.28%) |
Jan 11, 2008 | 37.30 | 38.22 | 36.62 | 37.57 | 18,257,336 | -0.06(-0.16%) |
Jan 10, 2008 | 36.26 | 38.30 | 36.00 | 37.63 | 26,251,538 | +0.49(+1.32%) |
Jan 09, 2008 | 36.49 | 37.18 | 35.15 | 37.14 | 26,750,740 | +0.72(+1.97%) |
Jan 08, 2008 | 37.97 | 38.87 | 36.32 | 36.42 | 17,862,370 | -1.37(-3.64%) |
Jan 07, 2008 | 37.89 | 38.08 | 36.84 | 37.80 | 14,103,253 | +0.35(+0.93%) |
Jan 04, 2008 | 38.23 | 38.65 | 37.43 | 37.45 | 18,467,932 | -1.23(-3.17%) |
Jan 03, 2008 | 40.27 | 40.43 | 38.67 | 38.67 | 12,810,526 | -1.29(-3.24%) |
Jan 02, 2008 | 40.32 | 40.83 | 39.76 | 39.97 | 11,638,972 | -0.34(-0.84%) |
Jan 01, 2008 | 39.77 | 40.67 | 39.77 | 40.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.77 | 40.67 | 39.77 | 40.30 | 7,891,228 | +0.12(+0.31%) |
Dec 28, 2007 | 40.91 | 41.07 | 39.86 | 40.18 | 9,840,717 | -0.60(-1.47%) |
Dec 27, 2007 | 41.37 | 41.56 | 40.56 | 40.78 | 9,655,601 | -1.29(-3.06%) |
Dec 26, 2007 | 42.45 | 42.59 | 41.86 | 42.07 | 8,033,382 | -0.71(-1.66%) |
Dec 24, 2007 | 41.67 | 42.83 | 41.57 | 42.78 | 6,542,200 | +1.13(+2.72%) |
Dec 21, 2007 | 41.16 | 41.65 | 40.95 | 41.65 | 8,685,170 | +0.70(+1.71%) |
Dec 20, 2007 | 41.18 | 41.32 | 40.26 | 40.95 | 10,105,158 | +0.15(+0.38%) |
Dec 19, 2007 | 40.03 | 40.82 | 40.02 | 40.80 | 9,955,113 | +0.34(+0.83%) |
Dec 18, 2007 | 40.41 | 40.65 | 39.27 | 40.46 | 13,937,475 | +0.52(+1.29%) |
Dec 17, 2007 | 40.62 | 40.73 | 39.88 | 39.94 | 13,821,232 | -0.74(-1.81%) |
Dec 14, 2007 | 41.35 | 42.46 | 40.68 | 40.68 | 12,882,492 | -1.27(-3.03%) |
Dec 13, 2007 | 41.98 | 42.51 | 41.44 | 41.95 | 11,967,986 | -0.74(-1.72%) |
Dec 12, 2007 | 43.79 | 44.44 | 42.08 | 42.68 | 16,110,550 | +0.13(+0.32%) |
Dec 11, 2007 | 44.92 | 45.49 | 42.44 | 42.55 | 16,020,359 | -2.58(-5.72%) |
Dec 10, 2007 | 44.18 | 45.13 | 43.91 | 45.13 | 9,939,356 | +1.10(+2.51%) |
Dec 07, 2007 | 44.22 | 44.75 | 44.00 | 44.03 | 18,121,426 | -0.21(-0.49%) |
Dec 06, 2007 | 42.88 | 44.31 | 42.37 | 44.24 | 10,167,579 | +1.53(+3.59%) |
Dec 05, 2007 | 41.94 | 42.84 | 41.87 | 42.71 | 14,129,013 | +1.18(+2.85%) |
Dec 04, 2007 | 42.03 | 42.44 | 41.46 | 41.53 | 10,110,032 | -1.12(-2.62%) |