Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 51.23 | 51.53 | 49.78 | 50.22 | 45,984,084 | -1.37(-2.65%) |
Feb 28, 2008 | 51.44 | 51.94 | 51.28 | 51.59 | 43,314,116 | -0.01(-0.01%) |
Feb 27, 2008 | 51.60 | 52.04 | 51.44 | 51.59 | 35,212,892 | -0.29(-0.56%) |
Feb 26, 2008 | 51.22 | 51.94 | 51.02 | 51.88 | 36,956,176 | +0.44(+0.85%) |
Feb 25, 2008 | 50.31 | 51.58 | 50.25 | 51.44 | 41,368,608 | +1.13(+2.25%) |
Feb 22, 2008 | 50.48 | 50.67 | 49.65 | 50.31 | 40,694,368 | +0.14(+0.29%) |
Feb 21, 2008 | 50.62 | 50.79 | 49.74 | 50.17 | 52,164,500 | -0.68(-1.34%) |
Feb 20, 2008 | 49.81 | 51.14 | 49.73 | 50.85 | 42,837,264 | +0.63(+1.25%) |
Feb 19, 2008 | 49.94 | 50.77 | 49.94 | 50.22 | 39,158,396 | +0.95(+1.92%) |
Feb 18, 2008 | 49.17 | 49.40 | 48.71 | 49.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.17 | 49.40 | 48.71 | 49.27 | 41,524,152 | -0.10(-0.21%) |
Feb 14, 2008 | 49.43 | 50.04 | 49.24 | 49.38 | 37,816,272 | +0.03(+0.07%) |
Feb 13, 2008 | 48.89 | 49.46 | 48.77 | 49.34 | 37,333,016 | +0.64(+1.32%) |
Feb 12, 2008 | 48.25 | 49.10 | 48.08 | 48.70 | 43,571,748 | +0.67(+1.39%) |
Feb 11, 2008 | 47.24 | 48.08 | 46.77 | 48.03 | 39,325,264 | +0.87(+1.85%) |
Feb 08, 2008 | 47.33 | 47.56 | 46.73 | 47.16 | 41,888,744 | -0.10(-0.22%) |
Feb 07, 2008 | 46.73 | 47.62 | 46.38 | 47.26 | 46,108,112 | +0.26(+0.55%) |
Feb 06, 2008 | 47.73 | 47.94 | 46.80 | 47.00 | 50,614,904 | -0.39(-0.82%) |
Feb 05, 2008 | 48.54 | 48.61 | 47.38 | 47.39 | 53,017,892 | -1.92(-3.90%) |
Feb 04, 2008 | 49.66 | 49.80 | 48.97 | 49.31 | 32,636,924 | -0.29(-0.59%) |
Feb 01, 2008 | 50.62 | 50.71 | 48.97 | 49.61 | 49,276,020 | -0.26(-0.52%) |
Jan 31, 2008 | 48.61 | 49.87 | 47.96 | 49.87 | 57,118,044 | +0.65(+1.31%) |
Jan 30, 2008 | 48.79 | 50.48 | 48.68 | 49.22 | 41,814,488 | +0.12(+0.24%) |
Jan 29, 2008 | 49.19 | 49.84 | 48.74 | 49.10 | 38,964,888 | -0.03(-0.06%) |
Jan 28, 2008 | 48.19 | 49.25 | 47.64 | 49.13 | 40,967,116 | +0.69(+1.42%) |
Jan 25, 2008 | 50.04 | 50.21 | 48.25 | 48.45 | 48,395,060 | -1.19(-2.40%) |
Jan 24, 2008 | 48.65 | 49.64 | 47.92 | 49.64 | 54,029,372 | +1.47(+3.06%) |
Jan 23, 2008 | 46.18 | 48.19 | 44.76 | 48.16 | 82,161,224 | +0.58(+1.21%) |
Jan 22, 2008 | 46.17 | 48.47 | 45.88 | 47.59 | 85,963,808 | -1.52(-3.09%) |
Jan 21, 2008 | 48.48 | 49.91 | 47.79 | 49.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.48 | 49.91 | 47.79 | 49.10 | 75,941,544 | +0.68(+1.39%) |
Jan 17, 2008 | 50.48 | 50.74 | 48.19 | 48.43 | 59,077,220 | -1.51(-3.03%) |
Jan 16, 2008 | 51.05 | 51.57 | 49.58 | 49.94 | 62,318,600 | -1.44(-2.80%) |
Jan 15, 2008 | 51.88 | 51.88 | 51.07 | 51.38 | 45,891,548 | -1.04(-1.99%) |
Jan 14, 2008 | 52.43 | 52.67 | 51.99 | 52.42 | 35,390,308 | +0.31(+0.59%) |
Jan 11, 2008 | 52.53 | 53.02 | 51.94 | 52.12 | 39,377,720 | -0.78(-1.48%) |
Jan 10, 2008 | 52.38 | 53.19 | 51.98 | 52.90 | 47,276,252 | +0.06(+0.11%) |
Jan 09, 2008 | 52.01 | 52.94 | 51.66 | 52.84 | 45,401,580 | +0.87(+1.68%) |
Jan 08, 2008 | 53.02 | 53.13 | 51.76 | 51.97 | 37,709,588 | -0.68(-1.28%) |
Jan 07, 2008 | 53.39 | 53.76 | 52.09 | 52.65 | 50,139,468 | -0.50(-0.93%) |
Jan 04, 2008 | 53.81 | 54.46 | 53.03 | 53.14 | 42,849,224 | -1.01(-1.87%) |
Jan 03, 2008 | 54.17 | 54.68 | 53.97 | 54.15 | 33,210,214 | +0.18(+0.34%) |
Jan 02, 2008 | 54.34 | 54.57 | 53.55 | 53.97 | 40,460,944 | -0.10(-0.19%) |
Jan 01, 2008 | 54.60 | 54.81 | 53.97 | 54.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.60 | 54.81 | 53.97 | 54.07 | 24,240,896 | -0.76(-1.38%) |
Dec 28, 2007 | 54.28 | 54.89 | 53.98 | 54.83 | 30,021,180 | +0.77(+1.42%) |
Dec 27, 2007 | 54.72 | 54.82 | 54.06 | 54.06 | 24,892,446 | -0.66(-1.20%) |
Dec 26, 2007 | 54.07 | 54.83 | 54.05 | 54.72 | 26,498,800 | +0.66(+1.23%) |
Dec 24, 2007 | 53.97 | 54.15 | 53.87 | 54.06 | 10,978,030 | +0.13(+0.25%) |
Dec 21, 2007 | 53.53 | 54.22 | 53.28 | 53.92 | 59,701,644 | +0.75(+1.41%) |
Dec 20, 2007 | 52.82 | 53.23 | 52.48 | 53.17 | 26,178,804 | +0.40(+0.77%) |
Dec 19, 2007 | 52.56 | 53.10 | 52.20 | 52.77 | 33,921,804 | +0.01(+0.01%) |
Dec 18, 2007 | 52.36 | 52.83 | 51.39 | 52.76 | 42,594,272 | +0.88(+1.70%) |
Dec 17, 2007 | 52.32 | 52.46 | 51.60 | 51.88 | 39,337,420 | -0.74(-1.41%) |
Dec 14, 2007 | 53.19 | 53.61 | 52.63 | 52.63 | 35,527,220 | -0.89(-1.66%) |
Dec 13, 2007 | 52.69 | 53.59 | 52.44 | 53.51 | 34,287,452 | +0.46(+0.87%) |
Dec 12, 2007 | 52.97 | 53.73 | 52.45 | 53.05 | 44,541,992 | +0.95(+1.82%) |
Dec 11, 2007 | 53.31 | 53.65 | 51.94 | 52.11 | 34,689,092 | -1.01(-1.90%) |
Dec 10, 2007 | 52.95 | 53.42 | 52.86 | 53.12 | 26,992,426 | +0.31(+0.58%) |
Dec 07, 2007 | 52.67 | 53.10 | 52.39 | 52.81 | 29,550,648 | +0.03(+0.07%) |
Dec 06, 2007 | 51.88 | 52.91 | 51.66 | 52.78 | 36,649,836 | +0.88(+1.69%) |
Dec 05, 2007 | 51.23 | 52.26 | 51.23 | 51.90 | 41,500,824 | +1.04(+2.04%) |
Dec 04, 2007 | 50.89 | 51.27 | 50.62 | 50.86 | 29,136,744 | -0.42(-0.82%) |