Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 51.90 | 52.03 | 50.48 | 51.20 | 2,785,732 | -0.80(-1.54%) |
Feb 28, 2008 | 50.69 | 52.20 | 50.60 | 52.00 | 2,961,556 | +1.40(+2.77%) |
Feb 27, 2008 | 50.00 | 51.25 | 49.95 | 50.60 | 3,250,736 | +0.90(+1.81%) |
Feb 26, 2008 | 48.84 | 50.15 | 48.43 | 49.70 | 2,996,766 | +0.38(+0.77%) |
Feb 25, 2008 | 50.62 | 50.90 | 48.92 | 49.32 | 2,979,000 | -1.31(-2.59%) |
Feb 22, 2008 | 51.00 | 51.30 | 49.51 | 50.63 | 2,711,407 | -0.49(-0.96%) |
Feb 21, 2008 | 51.49 | 52.39 | 50.97 | 51.12 | 4,576,998 | +0.30(+0.59%) |
Feb 20, 2008 | 50.21 | 51.07 | 49.53 | 50.82 | 4,312,104 | -0.16(-0.31%) |
Feb 19, 2008 | 49.23 | 50.98 | 49.23 | 50.98 | 3,753,775 | +2.97(+6.19%) |
Feb 18, 2008 | 48.01 | 48.01 | 48.01 | 48.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.99 | 48.39 | 47.33 | 48.01 | 2,891,146 | +0.51(+1.07%) |
Feb 14, 2008 | 48.63 | 48.63 | 47.50 | 47.50 | 4,157,626 | -1.21(-2.48%) |
Feb 13, 2008 | 48.12 | 48.80 | 47.67 | 48.71 | 3,089,055 | +0.51(+1.06%) |
Feb 12, 2008 | 50.10 | 50.24 | 48.00 | 48.20 | 4,228,305 | -1.89(-3.77%) |
Feb 11, 2008 | 49.95 | 50.46 | 48.85 | 50.09 | 2,622,059 | +0.25(+0.50%) |
Feb 08, 2008 | 48.67 | 50.10 | 48.44 | 49.84 | 3,412,544 | +1.20(+2.47%) |
Feb 07, 2008 | 48.81 | 49.07 | 47.97 | 48.64 | 3,254,071 | -0.15(-0.31%) |
Feb 06, 2008 | 49.45 | 49.74 | 48.51 | 48.79 | 2,839,691 | +0.59(+1.22%) |
Feb 05, 2008 | 48.05 | 49.29 | 48.02 | 48.20 | 4,333,988 | -0.86(-1.75%) |
Feb 04, 2008 | 50.00 | 50.18 | 48.35 | 49.06 | 4,128,983 | -1.58(-3.12%) |
Feb 01, 2008 | 52.26 | 53.10 | 50.00 | 50.64 | 5,589,711 | -1.17(-2.26%) |
Jan 31, 2008 | 52.60 | 52.60 | 50.95 | 51.81 | 6,102,972 | -1.10(-2.08%) |
Jan 30, 2008 | 52.80 | 53.51 | 52.35 | 52.91 | 4,342,962 | -0.29(-0.55%) |
Jan 29, 2008 | 53.25 | 53.85 | 52.90 | 53.20 | 4,470,923 | -0.57(-1.06%) |
Jan 28, 2008 | 52.80 | 54.11 | 52.07 | 53.77 | 3,918,511 | +1.28(+2.44%) |
Jan 25, 2008 | 52.27 | 53.58 | 51.86 | 52.49 | 6,706,959 | +1.47(+2.88%) |
Jan 24, 2008 | 51.95 | 51.98 | 50.13 | 51.02 | 4,952,529 | +1.60(+3.24%) |
Jan 23, 2008 | 49.90 | 51.56 | 48.43 | 49.42 | 7,429,371 | -1.83(-3.57%) |
Jan 22, 2008 | 46.47 | 51.25 | 46.47 | 51.25 | 6,858,982 | +4.78(+10.29%) |
Jan 21, 2008 | 45.90 | 46.74 | 45.51 | 46.47 | 2,746,389 | -1.32(-2.76%) |
Jan 18, 2008 | 48.57 | 48.89 | 46.50 | 47.79 | 4,985,246 | -0.28(-0.58%) |
Jan 17, 2008 | 49.00 | 50.20 | 47.76 | 48.07 | 5,209,599 | -0.45(-0.93%) |
Jan 16, 2008 | 50.25 | 51.11 | 48.36 | 48.52 | 7,712,153 | -2.42(-4.75%) |
Jan 15, 2008 | 51.92 | 53.04 | 50.65 | 50.94 | 5,657,139 | -1.43(-2.73%) |
Jan 14, 2008 | 53.50 | 53.76 | 51.91 | 52.37 | 6,125,641 | +0.11(+0.21%) |
Jan 11, 2008 | 50.00 | 52.49 | 49.95 | 52.26 | 6,502,208 | +2.26(+4.52%) |
Jan 10, 2008 | 50.00 | 51.21 | 49.85 | 50.00 | 5,892,067 | -0.65(-1.28%) |
Jan 09, 2008 | 49.11 | 50.93 | 48.50 | 50.65 | 5,393,799 | +1.19(+2.41%) |
Jan 08, 2008 | 49.00 | 50.66 | 48.99 | 49.46 | 9,512,294 | +1.98(+4.17%) |
Jan 07, 2008 | 47.78 | 48.67 | 47.07 | 47.48 | 4,777,874 | -0.48(-1.00%) |
Jan 04, 2008 | 47.75 | 48.50 | 47.00 | 47.96 | 4,142,606 | -0.47(-0.97%) |
Jan 03, 2008 | 45.65 | 48.75 | 45.27 | 48.43 | 7,361,597 | +2.78(+6.09%) |
Jan 02, 2008 | 42.65 | 46.24 | 42.60 | 45.65 | 5,930,149 | +3.87(+9.26%) |
Jan 01, 2008 | 41.74 | 42.70 | 41.46 | 41.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.74 | 42.70 | 41.46 | 41.78 | 1,544,841 | -0.25(-0.59%) |
Dec 28, 2007 | 39.88 | 42.05 | 39.82 | 42.03 | 2,488,731 | +2.45(+6.19%) |
Dec 27, 2007 | 39.46 | 39.88 | 39.11 | 39.58 | 1,460,790 | +0.70(+1.80%) |
Dec 26, 2007 | 38.88 | 38.88 | 38.88 | 38.88 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 38.96 | 39.26 | 38.88 | 38.88 | 691,699 | +0.26(+0.67%) |
Dec 21, 2007 | 37.37 | 39.00 | 37.37 | 38.62 | 5,013,722 | +1.22(+3.26%) |
Dec 20, 2007 | 37.89 | 37.98 | 37.00 | 37.40 | 2,060,530 | -0.24(-0.64%) |
Dec 19, 2007 | 38.00 | 38.50 | 37.53 | 37.64 | 2,168,902 | -0.57(-1.49%) |
Dec 18, 2007 | 38.41 | 38.79 | 37.46 | 38.21 | 2,521,648 | +0.54(+1.43%) |
Dec 17, 2007 | 38.25 | 38.75 | 37.31 | 37.67 | 2,982,873 | -0.89(-2.31%) |
Dec 14, 2007 | 38.67 | 39.29 | 38.11 | 38.56 | 2,001,679 | -0.29(-0.75%) |
Dec 13, 2007 | 39.70 | 39.91 | 38.65 | 38.85 | 3,614,378 | -1.54(-3.81%) |
Dec 12, 2007 | 40.15 | 40.48 | 39.75 | 40.39 | 2,188,893 | +1.03(+2.62%) |
Dec 11, 2007 | 41.00 | 41.49 | 39.29 | 39.36 | 2,268,754 | -1.57(-3.84%) |
Dec 10, 2007 | 40.56 | 41.35 | 40.44 | 40.93 | 2,553,592 | +1.02(+2.56%) |
Dec 07, 2007 | 40.55 | 40.55 | 39.26 | 39.91 | 3,025,207 | -0.56(-1.38%) |
Dec 06, 2007 | 40.18 | 40.78 | 39.69 | 40.47 | 2,943,328 | +0.16(+0.40%) |
Dec 05, 2007 | 40.79 | 41.22 | 39.98 | 40.31 | 2,129,421 | -0.70(-1.71%) |
Dec 04, 2007 | 41.75 | 41.75 | 40.77 | 41.01 | 2,280,614 | +0.01(+0.02%) |