Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 56.95 | 57.25 | 55.76 | 56.41 | 6,372,585 | -1.08(-1.88%) |
Feb 28, 2008 | 56.44 | 57.81 | 56.30 | 57.49 | 4,758,683 | +0.51(+0.90%) |
Feb 27, 2008 | 56.29 | 57.65 | 56.15 | 56.98 | 4,779,806 | +0.35(+0.62%) |
Feb 26, 2008 | 56.21 | 57.45 | 56.10 | 56.63 | 4,327,084 | +0.14(+0.25%) |
Feb 25, 2008 | 55.10 | 56.87 | 54.89 | 56.49 | 5,879,431 | +2.23(+4.11%) |
Feb 22, 2008 | 54.93 | 54.93 | 53.03 | 54.26 | 4,935,941 | -0.30(-0.55%) |
Feb 21, 2008 | 54.77 | 54.93 | 54.01 | 54.56 | 4,749,629 | -0.31(-0.56%) |
Feb 20, 2008 | 55.79 | 56.71 | 53.83 | 54.87 | 5,557,627 | -1.23(-2.19%) |
Feb 19, 2008 | 55.86 | 57.43 | 55.84 | 56.10 | 3,125,064 | +0.39(+0.70%) |
Feb 18, 2008 | 55.91 | 56.40 | 54.91 | 55.71 | 3,884,911 | +0.00(+0.00%) |
Feb 15, 2008 | 55.91 | 56.40 | 54.91 | 55.71 | 3,884,911 | -0.45(-0.80%) |
Feb 14, 2008 | 57.55 | 57.75 | 55.70 | 56.16 | 3,553,169 | -1.20(-2.09%) |
Feb 13, 2008 | 57.70 | 57.99 | 56.30 | 57.36 | 3,453,163 | +0.53(+0.93%) |
Feb 12, 2008 | 58.70 | 58.70 | 56.63 | 56.83 | 4,939,173 | -1.18(-2.03%) |
Feb 11, 2008 | 58.37 | 58.88 | 57.15 | 58.01 | 3,085,990 | -0.36(-0.62%) |
Feb 08, 2008 | 57.96 | 58.49 | 57.40 | 58.37 | 3,411,061 | +0.42(+0.72%) |
Feb 07, 2008 | 57.04 | 58.92 | 56.61 | 57.95 | 5,842,074 | +0.57(+0.99%) |
Feb 06, 2008 | 56.70 | 58.68 | 55.00 | 57.38 | 6,755,081 | +1.77(+3.18%) |
Feb 05, 2008 | 56.01 | 57.15 | 55.50 | 55.61 | 4,618,534 | -1.68(-2.93%) |
Feb 04, 2008 | 59.80 | 59.99 | 57.18 | 57.29 | 6,567,271 | -2.41(-4.04%) |
Feb 01, 2008 | 56.70 | 59.99 | 56.21 | 59.70 | 7,391,484 | +3.59(+6.40%) |
Jan 31, 2008 | 53.61 | 56.32 | 53.38 | 56.11 | 6,395,062 | +2.15(+3.98%) |
Jan 30, 2008 | 54.19 | 55.07 | 53.43 | 53.96 | 5,017,905 | -0.32(-0.59%) |
Jan 29, 2008 | 54.06 | 54.91 | 53.64 | 54.28 | 3,723,863 | +0.30(+0.56%) |
Jan 28, 2008 | 52.22 | 54.02 | 51.50 | 53.98 | 4,543,187 | +2.51(+4.88%) |
Jan 25, 2008 | 52.21 | 52.60 | 50.53 | 51.47 | 4,949,836 | -0.62(-1.19%) |
Jan 24, 2008 | 53.51 | 54.13 | 51.24 | 52.09 | 6,352,000 | -1.51(-2.82%) |
Jan 23, 2008 | 50.79 | 53.90 | 50.40 | 53.60 | 6,597,024 | +1.32(+2.52%) |
Jan 22, 2008 | 50.05 | 53.50 | 50.00 | 52.28 | 7,193,243 | -2.47(-4.51%) |
Jan 21, 2008 | 54.98 | 56.00 | 53.37 | 54.75 | 7,562,715 | +0.00(+0.00%) |
Jan 18, 2008 | 54.98 | 56.00 | 53.37 | 54.75 | 7,562,715 | -0.87(-1.56%) |
Jan 17, 2008 | 54.75 | 55.95 | 54.75 | 55.62 | 7,426,610 | +0.96(+1.76%) |
Jan 16, 2008 | 53.75 | 55.95 | 53.14 | 54.66 | 7,864,158 | +1.18(+2.21%) |
Jan 15, 2008 | 54.11 | 54.25 | 52.58 | 53.48 | 4,854,275 | -0.50(-0.93%) |
Jan 14, 2008 | 54.95 | 55.00 | 53.28 | 53.98 | 4,753,037 | -0.29(-0.53%) |
Jan 11, 2008 | 52.67 | 55.32 | 52.31 | 54.27 | 8,343,851 | +1.47(+2.78%) |
Jan 10, 2008 | 52.13 | 52.92 | 51.02 | 52.80 | 7,474,731 | +1.30(+2.52%) |
Jan 09, 2008 | 49.65 | 52.07 | 49.37 | 51.50 | 6,601,756 | +1.89(+3.81%) |
Jan 08, 2008 | 50.91 | 51.47 | 49.60 | 49.61 | 7,258,088 | -0.88(-1.74%) |
Jan 07, 2008 | 52.26 | 52.69 | 50.11 | 50.49 | 11,662,547 | +0.84(+1.69%) |
Jan 04, 2008 | 49.62 | 50.40 | 48.95 | 49.65 | 7,974,985 | -0.20(-0.40%) |
Jan 03, 2008 | 47.15 | 49.88 | 46.95 | 49.85 | 9,603,689 | +3.55(+7.67%) |
Jan 02, 2008 | 46.07 | 47.59 | 46.07 | 46.30 | 7,083,390 | +0.09(+0.19%) |
Jan 01, 2008 | 46.02 | 46.94 | 45.77 | 46.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.02 | 46.94 | 45.77 | 46.21 | 5,146,454 | -0.79(-1.68%) |
Dec 28, 2007 | 47.20 | 47.29 | 46.00 | 47.00 | 3,788,785 | -0.15(-0.32%) |
Dec 27, 2007 | 48.23 | 48.40 | 47.02 | 47.15 | 3,316,556 | -1.27(-2.62%) |
Dec 26, 2007 | 48.49 | 48.60 | 47.38 | 48.42 | 3,018,065 | +0.11(+0.23%) |
Dec 24, 2007 | 47.24 | 49.27 | 47.15 | 48.31 | 3,088,854 | +0.31(+0.65%) |
Dec 21, 2007 | 49.95 | 50.00 | 45.20 | 48.00 | 12,242,489 | -1.49(-3.01%) |
Dec 20, 2007 | 46.98 | 49.74 | 41.26 | 49.49 | 29,912,188 | +2.17(+4.59%) |
Dec 19, 2007 | 49.53 | 49.99 | 46.95 | 47.32 | 7,744,295 | -2.53(-5.08%) |
Dec 18, 2007 | 50.03 | 51.02 | 49.48 | 49.85 | 7,268,816 | -0.08(-0.16%) |
Dec 17, 2007 | 50.39 | 50.70 | 49.35 | 49.93 | 6,442,175 | -0.48(-0.95%) |
Dec 14, 2007 | 49.30 | 50.97 | 48.31 | 50.41 | 6,291,032 | +0.89(+1.80%) |
Dec 13, 2007 | 49.89 | 50.11 | 47.82 | 49.52 | 6,813,440 | -0.47(-0.94%) |
Dec 12, 2007 | 50.80 | 50.80 | 49.26 | 49.99 | 9,024,623 | -0.22(-0.44%) |
Dec 11, 2007 | 51.01 | 51.85 | 50.03 | 50.21 | 14,797,750 | +1.03(+2.09%) |
Dec 10, 2007 | 55.22 | 55.36 | 47.21 | 49.18 | 43,412,140 | -8.18(-14.26%) |
Dec 07, 2007 | 60.08 | 60.08 | 57.21 | 57.36 | 7,529,374 | -2.74(-4.56%) |
Dec 06, 2007 | 59.83 | 60.22 | 59.36 | 60.10 | 3,309,769 | +0.17(+0.28%) |
Dec 05, 2007 | 59.68 | 60.18 | 58.93 | 59.93 | 4,685,668 | +1.04(+1.77%) |
Dec 04, 2007 | 60.12 | 60.78 | 58.37 | 58.89 | 5,035,233 | -1.39(-2.31%) |