Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.01 | 41.04 | 40.47 | 40.53 | 18,389,546 | -0.49(-1.20%) |
Feb 28, 2008 | 41.27 | 41.53 | 40.88 | 41.02 | 13,064,249 | -0.22(-0.52%) |
Feb 27, 2008 | 41.34 | 41.76 | 41.18 | 41.23 | 14,630,698 | -0.44(-1.07%) |
Feb 26, 2008 | 41.65 | 41.91 | 41.47 | 41.68 | 14,094,817 | -0.09(-0.20%) |
Feb 25, 2008 | 41.43 | 41.82 | 41.34 | 41.76 | 15,256,452 | +0.44(+1.06%) |
Feb 22, 2008 | 41.05 | 41.39 | 40.88 | 41.33 | 15,504,825 | +0.13(+0.32%) |
Feb 21, 2008 | 41.46 | 41.58 | 41.04 | 41.19 | 16,947,244 | -0.16(-0.40%) |
Feb 20, 2008 | 41.64 | 41.67 | 41.28 | 41.36 | 21,056,860 | -0.28(-0.68%) |
Feb 19, 2008 | 41.37 | 41.75 | 41.24 | 41.64 | 15,889,111 | +0.50(+1.21%) |
Feb 18, 2008 | 40.99 | 41.27 | 40.85 | 41.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.99 | 41.27 | 40.85 | 41.14 | 18,217,792 | +0.07(+0.18%) |
Feb 14, 2008 | 41.40 | 41.62 | 40.96 | 41.07 | 16,609,646 | -0.41(-0.98%) |
Feb 13, 2008 | 40.94 | 41.70 | 40.94 | 41.48 | 17,108,754 | +0.29(+0.70%) |
Feb 12, 2008 | 40.64 | 41.31 | 40.56 | 41.19 | 17,461,520 | +0.71(+1.76%) |
Feb 11, 2008 | 40.64 | 40.64 | 40.13 | 40.47 | 17,021,326 | -0.10(-0.24%) |
Feb 08, 2008 | 41.11 | 41.33 | 40.51 | 40.57 | 20,393,014 | -0.51(-1.24%) |
Feb 07, 2008 | 41.08 | 41.33 | 40.88 | 41.08 | 20,934,948 | -0.16(-0.38%) |
Feb 06, 2008 | 41.33 | 41.45 | 41.06 | 41.24 | 14,611,080 | +0.12(+0.29%) |
Feb 05, 2008 | 41.68 | 41.70 | 41.08 | 41.12 | 17,307,118 | -0.39(-0.95%) |
Feb 04, 2008 | 41.46 | 41.67 | 41.21 | 41.51 | 12,194,436 | +0.07(+0.17%) |
Feb 01, 2008 | 41.44 | 41.92 | 41.04 | 41.44 | 18,010,400 | +0.14(+0.35%) |
Jan 31, 2008 | 40.46 | 41.46 | 40.37 | 41.30 | 32,529,792 | +0.63(+1.54%) |
Jan 30, 2008 | 41.19 | 41.21 | 40.55 | 40.67 | 20,874,774 | -0.52(-1.25%) |
Jan 29, 2008 | 41.43 | 41.46 | 41.10 | 41.19 | 15,401,690 | -0.02(-0.05%) |
Jan 28, 2008 | 40.98 | 41.29 | 40.88 | 41.21 | 15,566,807 | +0.35(+0.86%) |
Jan 25, 2008 | 41.56 | 41.85 | 40.78 | 40.85 | 36,354,932 | -0.69(-1.65%) |
Jan 24, 2008 | 42.21 | 42.21 | 41.43 | 41.54 | 27,648,362 | -0.45(-1.07%) |
Jan 23, 2008 | 42.52 | 42.89 | 40.64 | 41.99 | 34,924,460 | -0.70(-1.64%) |
Jan 22, 2008 | 42.30 | 43.66 | 42.19 | 42.69 | 45,083,496 | -0.67(-1.54%) |
Jan 21, 2008 | 44.58 | 44.58 | 43.18 | 43.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.58 | 44.58 | 43.18 | 43.36 | 34,730,396 | -1.01(-2.27%) |
Jan 17, 2008 | 44.72 | 44.84 | 44.20 | 44.37 | 28,033,890 | -0.31(-0.70%) |
Jan 16, 2008 | 44.04 | 45.03 | 44.04 | 44.68 | 28,452,680 | +0.36(+0.81%) |
Jan 15, 2008 | 44.28 | 44.59 | 44.12 | 44.32 | 17,651,006 | -0.12(-0.28%) |
Jan 14, 2008 | 44.67 | 44.67 | 44.03 | 44.45 | 17,828,908 | +0.05(+0.10%) |
Jan 11, 2008 | 44.05 | 44.50 | 44.05 | 44.40 | 23,761,112 | -0.02(-0.04%) |
Jan 10, 2008 | 44.10 | 44.63 | 44.05 | 44.42 | 19,941,454 | +0.07(+0.16%) |
Jan 09, 2008 | 43.82 | 44.67 | 43.82 | 44.35 | 29,797,236 | +0.56(+1.28%) |
Jan 08, 2008 | 43.86 | 44.31 | 43.56 | 43.78 | 20,606,556 | +0.05(+0.12%) |
Jan 07, 2008 | 43.01 | 43.96 | 43.01 | 43.73 | 18,885,710 | +0.67(+1.55%) |
Jan 04, 2008 | 42.99 | 43.43 | 42.99 | 43.06 | 19,438,962 | -0.06(-0.14%) |
Jan 03, 2008 | 43.01 | 43.43 | 42.75 | 43.12 | 14,184,428 | +0.01(+0.03%) |
Jan 02, 2008 | 43.54 | 43.82 | 42.99 | 43.11 | 18,301,062 | -0.52(-1.18%) |
Jan 01, 2008 | 44.01 | 44.04 | 43.53 | 43.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.01 | 44.04 | 43.53 | 43.63 | 13,018,158 | -0.44(-1.01%) |
Dec 28, 2007 | 44.31 | 44.43 | 43.84 | 44.07 | 8,038,331 | +0.03(+0.07%) |
Dec 27, 2007 | 43.89 | 44.46 | 43.83 | 44.04 | 11,657,745 | -0.15(-0.34%) |
Dec 26, 2007 | 44.46 | 44.47 | 44.06 | 44.19 | 9,784,277 | -0.20(-0.46%) |
Dec 24, 2007 | 44.22 | 44.67 | 44.21 | 44.39 | 4,237,923 | -0.10(-0.24%) |
Dec 21, 2007 | 44.05 | 44.60 | 44.05 | 44.50 | 30,132,136 | +0.46(+1.04%) |
Dec 20, 2007 | 44.27 | 44.27 | 43.97 | 44.04 | 16,862,348 | +0.01(+0.01%) |
Dec 19, 2007 | 44.21 | 44.31 | 43.96 | 44.03 | 13,542,507 | -0.26(-0.58%) |
Dec 18, 2007 | 44.41 | 44.41 | 43.94 | 44.29 | 18,767,324 | +0.10(+0.24%) |
Dec 17, 2007 | 44.10 | 44.32 | 43.96 | 44.18 | 18,893,056 | -0.03(-0.06%) |
Dec 14, 2007 | 44.20 | 44.43 | 44.08 | 44.21 | 14,512,012 | -0.18(-0.41%) |
Dec 13, 2007 | 44.15 | 44.48 | 44.10 | 44.39 | 11,888,093 | +0.11(+0.25%) |
Dec 12, 2007 | 44.48 | 44.74 | 43.84 | 44.28 | 29,462,020 | +0.10(+0.22%) |
Dec 11, 2007 | 44.34 | 44.46 | 44.14 | 44.18 | 15,642,465 | -0.16(-0.35%) |
Dec 10, 2007 | 44.30 | 44.48 | 44.12 | 44.34 | 12,712,448 | +0.07(+0.16%) |
Dec 07, 2007 | 44.80 | 44.80 | 44.20 | 44.27 | 18,435,438 | -0.41(-0.91%) |
Dec 06, 2007 | 44.60 | 44.72 | 44.31 | 44.67 | 11,627,280 | +0.06(+0.13%) |
Dec 05, 2007 | 44.12 | 44.64 | 44.12 | 44.62 | 14,910,462 | +0.18(+0.40%) |
Dec 04, 2007 | 44.11 | 44.62 | 44.09 | 44.44 | 12,394,992 | +0.15(+0.34%) |