Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 49.18 | 49.26 | 47.11 | 47.33 | 38,000,504 | -2.63(-5.26%) |
Feb 28, 2008 | 49.72 | 50.30 | 49.54 | 49.96 | 23,425,330 | -0.03(-0.07%) |
Feb 27, 2008 | 48.85 | 50.17 | 48.73 | 49.99 | 31,607,622 | +0.97(+1.97%) |
Feb 26, 2008 | 47.90 | 49.19 | 47.66 | 49.02 | 24,551,948 | +0.86(+1.79%) |
Feb 25, 2008 | 47.71 | 48.38 | 47.19 | 48.16 | 25,193,340 | +0.35(+0.72%) |
Feb 22, 2008 | 47.98 | 47.98 | 46.64 | 47.82 | 25,724,368 | +0.67(+1.43%) |
Feb 21, 2008 | 47.96 | 48.10 | 46.85 | 47.14 | 29,186,320 | -0.03(-0.07%) |
Feb 20, 2008 | 45.33 | 47.32 | 45.01 | 47.18 | 25,919,926 | +1.49(+3.26%) |
Feb 19, 2008 | 46.46 | 46.60 | 45.41 | 45.69 | 25,937,072 | +1.09(+2.45%) |
Feb 18, 2008 | 44.18 | 44.59 | 43.65 | 44.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.18 | 44.59 | 43.65 | 44.59 | 21,345,140 | +0.03(+0.06%) |
Feb 14, 2008 | 45.78 | 45.83 | 44.46 | 44.56 | 25,185,958 | -0.97(-2.13%) |
Feb 13, 2008 | 45.23 | 45.56 | 44.73 | 45.53 | 22,865,038 | +0.94(+2.11%) |
Feb 12, 2008 | 44.85 | 45.92 | 44.05 | 44.59 | 38,348,512 | +0.53(+1.21%) |
Feb 11, 2008 | 42.94 | 44.19 | 42.60 | 44.06 | 23,546,650 | +1.50(+3.53%) |
Feb 08, 2008 | 42.30 | 42.95 | 42.14 | 42.56 | 24,080,550 | -0.16(-0.37%) |
Feb 07, 2008 | 41.98 | 43.06 | 40.85 | 42.72 | 31,845,342 | +0.91(+2.17%) |
Feb 06, 2008 | 42.10 | 42.87 | 41.33 | 41.81 | 33,007,182 | -0.05(-0.11%) |
Feb 05, 2008 | 43.18 | 43.49 | 41.53 | 41.86 | 31,969,634 | -2.50(-5.65%) |
Feb 04, 2008 | 44.39 | 44.46 | 43.87 | 44.36 | 18,640,604 | +0.19(+0.44%) |
Feb 01, 2008 | 43.49 | 44.38 | 43.36 | 44.17 | 31,432,516 | +0.83(+1.91%) |
Jan 31, 2008 | 41.36 | 43.47 | 41.08 | 43.34 | 32,385,258 | +1.07(+2.53%) |
Jan 30, 2008 | 42.01 | 43.84 | 41.66 | 42.27 | 32,675,762 | -0.17(-0.40%) |
Jan 29, 2008 | 42.63 | 42.68 | 41.82 | 42.44 | 24,699,612 | +0.47(+1.12%) |
Jan 28, 2008 | 40.37 | 42.06 | 39.88 | 41.97 | 33,475,898 | +0.21(+0.50%) |
Jan 25, 2008 | 41.80 | 42.35 | 40.17 | 41.76 | 31,790,828 | +1.05(+2.57%) |
Jan 24, 2008 | 39.59 | 41.16 | 39.59 | 40.71 | 33,550,892 | +1.47(+3.74%) |
Jan 23, 2008 | 37.46 | 39.61 | 36.26 | 39.24 | 47,483,908 | -0.19(-0.47%) |
Jan 22, 2008 | 37.03 | 39.82 | 36.84 | 39.43 | 51,663,660 | -0.71(-1.76%) |
Jan 21, 2008 | 40.57 | 40.84 | 38.89 | 40.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.57 | 40.84 | 38.89 | 40.14 | 40,123,828 | +0.62(+1.56%) |
Jan 17, 2008 | 42.10 | 42.20 | 39.07 | 39.52 | 52,043,452 | -1.72(-4.16%) |
Jan 16, 2008 | 42.56 | 42.92 | 40.60 | 41.24 | 44,638,548 | -1.93(-4.46%) |
Jan 15, 2008 | 44.45 | 44.55 | 42.87 | 43.16 | 34,902,644 | -2.08(-4.60%) |
Jan 14, 2008 | 45.60 | 45.66 | 44.88 | 45.24 | 16,346,669 | +0.41(+0.91%) |
Jan 11, 2008 | 45.47 | 45.79 | 44.53 | 44.84 | 26,313,450 | -1.35(-2.93%) |
Jan 10, 2008 | 45.22 | 46.62 | 44.86 | 46.19 | 38,755,172 | +0.59(+1.30%) |
Jan 09, 2008 | 44.23 | 45.64 | 43.87 | 45.59 | 32,703,108 | +1.82(+4.17%) |
Jan 08, 2008 | 44.73 | 45.51 | 43.60 | 43.77 | 29,354,816 | -0.01(-0.01%) |
Jan 07, 2008 | 44.14 | 44.42 | 42.69 | 43.78 | 28,556,118 | -0.42(-0.95%) |
Jan 04, 2008 | 45.05 | 45.11 | 43.73 | 44.20 | 24,493,194 | -1.48(-3.24%) |
Jan 03, 2008 | 45.90 | 46.29 | 45.67 | 45.67 | 14,232,997 | -0.19(-0.42%) |
Jan 02, 2008 | 46.46 | 46.52 | 45.39 | 45.87 | 27,230,756 | +0.14(+0.31%) |
Jan 01, 2008 | 46.26 | 46.42 | 45.61 | 45.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.26 | 46.42 | 45.61 | 45.73 | 7,349,839 | -0.61(-1.31%) |
Dec 28, 2007 | 46.66 | 46.78 | 45.97 | 46.33 | 10,235,325 | -0.19(-0.41%) |
Dec 27, 2007 | 46.69 | 46.72 | 46.17 | 46.52 | 10,271,014 | -0.35(-0.74%) |
Dec 26, 2007 | 46.24 | 47.10 | 45.90 | 46.87 | 10,361,892 | +0.17(+0.36%) |
Dec 24, 2007 | 46.15 | 46.76 | 45.98 | 46.70 | 5,391,196 | +0.38(+0.82%) |
Dec 21, 2007 | 45.80 | 46.32 | 45.69 | 46.32 | 18,208,970 | +1.43(+3.19%) |
Dec 20, 2007 | 45.33 | 45.46 | 44.52 | 44.89 | 25,389,178 | +0.46(+1.05%) |
Dec 19, 2007 | 44.34 | 44.81 | 43.92 | 44.42 | 22,747,348 | +0.15(+0.33%) |
Dec 18, 2007 | 44.34 | 44.39 | 42.56 | 44.27 | 28,717,200 | +1.46(+3.41%) |
Dec 17, 2007 | 44.46 | 44.46 | 42.49 | 42.81 | 32,900,960 | -2.52(-5.55%) |
Dec 14, 2007 | 45.49 | 46.32 | 44.89 | 45.33 | 22,894,472 | -1.36(-2.91%) |
Dec 13, 2007 | 46.94 | 47.24 | 45.33 | 46.69 | 26,004,112 | -1.52(-3.15%) |
Dec 12, 2007 | 48.77 | 49.29 | 47.03 | 48.21 | 32,719,910 | +1.70(+3.65%) |
Dec 11, 2007 | 48.64 | 49.29 | 45.84 | 46.51 | 31,680,340 | -1.82(-3.77%) |
Dec 10, 2007 | 48.31 | 48.71 | 47.93 | 48.33 | 19,148,434 | -0.21(-0.43%) |
Dec 07, 2007 | 48.64 | 48.76 | 48.11 | 48.54 | 18,674,492 | +0.10(+0.20%) |
Dec 06, 2007 | 47.30 | 48.64 | 47.23 | 48.44 | 20,333,184 | +1.19(+2.52%) |
Dec 05, 2007 | 46.69 | 47.56 | 46.42 | 47.26 | 26,424,094 | +1.99(+4.41%) |
Dec 04, 2007 | 44.76 | 45.59 | 44.43 | 45.26 | 23,582,820 | -0.58(-1.26%) |