Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 50.89 | 51.05 | 49.62 | 49.82 | 2,304,166 | -1.59(-3.09%) |
Feb 28, 2008 | 51.50 | 52.31 | 51.07 | 51.41 | 2,304,549 | -0.35(-0.69%) |
Feb 27, 2008 | 50.72 | 52.04 | 50.68 | 51.77 | 2,847,220 | +0.82(+1.60%) |
Feb 26, 2008 | 50.61 | 51.27 | 50.26 | 50.95 | 1,573,806 | +0.18(+0.35%) |
Feb 25, 2008 | 49.98 | 51.01 | 49.76 | 50.77 | 2,235,242 | +0.73(+1.46%) |
Feb 22, 2008 | 50.10 | 50.30 | 48.62 | 50.04 | 2,904,870 | +0.19(+0.39%) |
Feb 21, 2008 | 51.46 | 52.17 | 49.73 | 49.85 | 2,525,978 | -1.53(-2.97%) |
Feb 20, 2008 | 50.46 | 51.46 | 49.85 | 51.37 | 1,583,549 | +0.37(+0.73%) |
Feb 19, 2008 | 51.50 | 52.31 | 50.75 | 51.00 | 1,312,499 | +0.22(+0.44%) |
Feb 18, 2008 | 50.86 | 50.86 | 49.86 | 50.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.86 | 50.86 | 49.86 | 50.78 | 2,245,104 | -0.22(-0.44%) |
Feb 14, 2008 | 52.17 | 52.46 | 50.78 | 51.00 | 2,529,173 | -1.44(-2.75%) |
Feb 13, 2008 | 51.10 | 52.55 | 50.69 | 52.44 | 2,526,807 | +2.21(+4.40%) |
Feb 12, 2008 | 50.15 | 50.89 | 49.75 | 50.23 | 1,547,790 | +0.49(+0.98%) |
Feb 11, 2008 | 49.97 | 50.19 | 48.81 | 49.75 | 2,189,801 | -0.33(-0.66%) |
Feb 08, 2008 | 49.82 | 50.76 | 49.63 | 50.08 | 1,722,982 | -0.09(-0.18%) |
Feb 07, 2008 | 50.27 | 50.84 | 49.56 | 50.17 | 2,028,287 | -0.48(-0.94%) |
Feb 06, 2008 | 51.35 | 51.79 | 50.57 | 50.65 | 2,109,571 | -0.35(-0.68%) |
Feb 05, 2008 | 51.58 | 51.58 | 50.61 | 51.00 | 2,505,442 | -1.41(-2.69%) |
Feb 04, 2008 | 53.43 | 53.43 | 51.94 | 52.41 | 1,846,856 | -0.70(-1.32%) |
Feb 01, 2008 | 52.12 | 53.38 | 52.04 | 53.11 | 2,100,998 | +0.99(+1.89%) |
Jan 31, 2008 | 50.03 | 52.42 | 49.51 | 52.12 | 2,464,031 | +1.50(+2.97%) |
Jan 30, 2008 | 49.89 | 51.62 | 49.67 | 50.62 | 2,666,473 | +0.61(+1.22%) |
Jan 29, 2008 | 49.75 | 50.21 | 49.29 | 50.01 | 1,544,215 | +0.74(+1.50%) |
Jan 28, 2008 | 49.49 | 49.71 | 48.22 | 49.27 | 1,872,518 | -0.09(-0.19%) |
Jan 25, 2008 | 49.15 | 49.75 | 48.27 | 49.36 | 3,164,878 | +1.24(+2.58%) |
Jan 24, 2008 | 47.97 | 48.45 | 47.42 | 48.12 | 2,712,655 | -0.02(-0.05%) |
Jan 23, 2008 | 46.70 | 48.21 | 44.79 | 48.14 | 4,095,586 | +0.09(+0.19%) |
Jan 22, 2008 | 45.41 | 48.63 | 45.28 | 48.05 | 3,731,604 | +0.44(+0.92%) |
Jan 21, 2008 | 48.23 | 49.32 | 47.23 | 47.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.23 | 49.32 | 47.23 | 47.61 | 4,845,258 | +0.50(+1.06%) |
Jan 17, 2008 | 52.51 | 52.64 | 47.08 | 47.11 | 5,281,914 | -3.67(-7.23%) |
Jan 16, 2008 | 50.71 | 51.86 | 49.37 | 50.78 | 4,505,267 | -0.18(-0.35%) |
Jan 15, 2008 | 51.34 | 51.57 | 50.34 | 50.96 | 3,246,518 | -0.93(-1.78%) |
Jan 14, 2008 | 50.20 | 52.07 | 50.20 | 51.88 | 4,134,927 | +2.18(+4.39%) |
Jan 11, 2008 | 50.27 | 50.89 | 49.34 | 49.70 | 2,537,486 | -0.93(-1.84%) |
Jan 10, 2008 | 49.48 | 51.39 | 49.01 | 50.63 | 3,911,957 | -0.72(-1.40%) |
Jan 09, 2008 | 51.33 | 51.35 | 49.04 | 51.35 | 5,279,194 | +0.46(+0.91%) |
Jan 08, 2008 | 52.49 | 53.94 | 50.83 | 50.89 | 3,886,487 | -1.44(-2.75%) |
Jan 07, 2008 | 54.36 | 55.12 | 51.94 | 52.33 | 4,941,109 | -1.80(-3.33%) |
Jan 04, 2008 | 54.96 | 55.58 | 54.03 | 54.13 | 2,775,194 | -1.25(-2.26%) |
Jan 03, 2008 | 55.24 | 56.17 | 55.15 | 55.38 | 2,596,569 | +0.43(+0.79%) |
Jan 02, 2008 | 57.91 | 58.61 | 54.89 | 54.95 | 2,750,415 | -3.11(-5.35%) |
Jan 01, 2008 | 58.63 | 58.83 | 57.74 | 58.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.63 | 58.83 | 57.74 | 58.06 | 870,087 | -0.66(-1.12%) |
Dec 28, 2007 | 58.59 | 58.88 | 58.07 | 58.71 | 908,812 | +0.69(+1.20%) |
Dec 27, 2007 | 59.11 | 59.16 | 57.83 | 58.02 | 923,386 | -1.34(-2.26%) |
Dec 26, 2007 | 58.95 | 59.48 | 58.40 | 59.36 | 777,937 | +0.32(+0.55%) |
Dec 24, 2007 | 58.81 | 59.11 | 58.20 | 59.04 | 579,800 | +0.79(+1.36%) |
Dec 21, 2007 | 57.99 | 58.67 | 57.20 | 58.24 | 3,161,684 | +0.89(+1.56%) |
Dec 20, 2007 | 57.38 | 57.52 | 56.43 | 57.35 | 1,341,805 | +0.50(+0.88%) |
Dec 19, 2007 | 57.49 | 57.59 | 56.10 | 56.85 | 2,347,789 | -0.24(-0.42%) |
Dec 18, 2007 | 58.08 | 58.57 | 56.12 | 57.09 | 2,148,522 | -0.78(-1.35%) |
Dec 17, 2007 | 58.74 | 59.76 | 57.69 | 57.86 | 2,476,450 | -1.25(-2.11%) |
Dec 14, 2007 | 59.80 | 61.24 | 58.71 | 59.11 | 2,556,171 | -1.30(-2.14%) |
Dec 13, 2007 | 60.29 | 60.55 | 59.30 | 60.41 | 2,923,284 | -0.30(-0.50%) |
Dec 12, 2007 | 62.23 | 63.50 | 59.94 | 60.71 | 2,795,557 | -0.03(-0.05%) |
Dec 11, 2007 | 63.43 | 63.88 | 60.68 | 60.74 | 2,721,301 | -2.48(-3.93%) |
Dec 10, 2007 | 62.91 | 63.50 | 62.77 | 63.22 | 2,064,186 | +0.35(+0.56%) |
Dec 07, 2007 | 63.62 | 63.65 | 62.32 | 62.87 | 1,607,203 | -0.54(-0.85%) |
Dec 06, 2007 | 62.52 | 63.41 | 62.11 | 63.41 | 1,577,898 | +0.86(+1.38%) |
Dec 05, 2007 | 61.79 | 62.70 | 61.66 | 62.54 | 1,423,399 | +1.20(+1.96%) |
Dec 04, 2007 | 60.25 | 62.40 | 60.25 | 61.34 | 1,398,947 | +0.61(+1.00%) |