Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.90 | 43.01 | 41.55 | 41.72 | 2,219,086 | -1.73(-3.98%) |
Feb 28, 2008 | 44.42 | 44.63 | 43.32 | 43.45 | 1,997,122 | -1.21(-2.70%) |
Feb 27, 2008 | 44.35 | 45.20 | 44.35 | 44.66 | 1,106,753 | -0.03(-0.06%) |
Feb 26, 2008 | 44.23 | 44.98 | 44.14 | 44.69 | 2,590,403 | +0.30(+0.67%) |
Feb 25, 2008 | 44.41 | 44.59 | 43.63 | 44.39 | 1,466,365 | +0.06(+0.13%) |
Feb 22, 2008 | 44.38 | 44.42 | 43.13 | 44.33 | 1,813,064 | +0.22(+0.49%) |
Feb 21, 2008 | 45.28 | 45.30 | 44.03 | 44.11 | 1,131,235 | -1.01(-2.24%) |
Feb 20, 2008 | 44.47 | 45.26 | 44.08 | 45.13 | 1,546,289 | +0.36(+0.79%) |
Feb 19, 2008 | 45.92 | 45.92 | 44.55 | 44.77 | 1,835,136 | -0.59(-1.30%) |
Feb 18, 2008 | 43.02 | 45.36 | 42.82 | 45.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.02 | 45.36 | 42.82 | 45.36 | 3,097,930 | +2.45(+5.71%) |
Feb 14, 2008 | 43.91 | 44.13 | 42.81 | 42.91 | 1,920,493 | -0.90(-2.05%) |
Feb 13, 2008 | 43.79 | 44.35 | 42.18 | 43.81 | 5,751,152 | -0.22(-0.51%) |
Feb 12, 2008 | 44.13 | 44.13 | 43.47 | 44.03 | 3,350,469 | -0.08(-0.19%) |
Feb 11, 2008 | 44.85 | 44.85 | 43.09 | 44.11 | 1,805,591 | -0.41(-0.92%) |
Feb 08, 2008 | 44.99 | 45.00 | 44.21 | 44.53 | 1,416,863 | -0.61(-1.35%) |
Feb 07, 2008 | 45.64 | 45.88 | 43.51 | 45.13 | 3,484,307 | -0.51(-1.13%) |
Feb 06, 2008 | 42.65 | 46.43 | 42.65 | 45.65 | 3,305,343 | +0.91(+2.03%) |
Feb 05, 2008 | 45.75 | 46.15 | 44.72 | 44.74 | 2,215,846 | -1.57(-3.39%) |
Feb 04, 2008 | 46.60 | 46.60 | 46.04 | 46.31 | 994,774 | -0.28(-0.60%) |
Feb 01, 2008 | 46.47 | 46.98 | 45.77 | 46.59 | 2,058,928 | +0.56(+1.22%) |
Jan 31, 2008 | 45.97 | 46.74 | 45.40 | 46.03 | 2,228,527 | -0.55(-1.19%) |
Jan 30, 2008 | 47.14 | 47.74 | 46.38 | 46.59 | 1,654,296 | -0.58(-1.23%) |
Jan 29, 2008 | 46.55 | 47.86 | 46.49 | 47.17 | 1,472,557 | +0.67(+1.45%) |
Jan 28, 2008 | 45.61 | 46.62 | 44.86 | 46.49 | 1,676,648 | +1.04(+2.29%) |
Jan 25, 2008 | 46.73 | 46.95 | 45.33 | 45.45 | 2,096,231 | -0.92(-1.98%) |
Jan 24, 2008 | 46.44 | 46.77 | 45.38 | 46.37 | 1,818,110 | -0.06(-0.12%) |
Jan 23, 2008 | 46.01 | 46.85 | 45.08 | 46.43 | 4,323,690 | -0.95(-2.01%) |
Jan 22, 2008 | 46.37 | 48.21 | 46.37 | 47.38 | 2,941,432 | -1.16(-2.39%) |
Jan 21, 2008 | 50.08 | 51.98 | 47.87 | 48.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.08 | 51.98 | 47.87 | 48.54 | 2,957,792 | -1.32(-2.65%) |
Jan 17, 2008 | 52.51 | 52.51 | 48.73 | 49.86 | 5,791,005 | -2.43(-4.65%) |
Jan 16, 2008 | 50.88 | 53.25 | 50.51 | 52.29 | 3,208,700 | +1.38(+2.70%) |
Jan 15, 2008 | 51.91 | 52.45 | 50.76 | 50.92 | 2,606,140 | -1.53(-2.93%) |
Jan 14, 2008 | 51.83 | 52.53 | 51.05 | 52.45 | 3,170,986 | +0.94(+1.82%) |
Jan 11, 2008 | 52.11 | 52.50 | 51.48 | 51.52 | 2,643,434 | -1.17(-2.22%) |
Jan 10, 2008 | 52.45 | 53.32 | 52.33 | 52.69 | 2,570,289 | -0.06(-0.11%) |
Jan 09, 2008 | 51.52 | 52.86 | 51.11 | 52.74 | 3,189,877 | +1.25(+2.44%) |
Jan 08, 2008 | 51.45 | 52.17 | 51.12 | 51.49 | 2,791,796 | +0.37(+0.71%) |
Jan 07, 2008 | 49.95 | 51.26 | 49.25 | 51.12 | 2,114,045 | +1.33(+2.67%) |
Jan 04, 2008 | 49.86 | 50.50 | 49.36 | 49.80 | 1,482,931 | -0.29(-0.58%) |
Jan 03, 2008 | 50.72 | 51.11 | 50.09 | 50.09 | 1,267,623 | -0.60(-1.18%) |
Jan 02, 2008 | 50.35 | 51.21 | 50.07 | 50.68 | 2,370,253 | +0.40(+0.80%) |
Jan 01, 2008 | 50.69 | 50.99 | 50.08 | 50.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.69 | 50.99 | 50.08 | 50.28 | 959,375 | -0.81(-1.59%) |
Dec 28, 2007 | 51.45 | 51.45 | 50.68 | 51.10 | 1,760,261 | +0.19(+0.37%) |
Dec 27, 2007 | 50.97 | 51.31 | 50.57 | 50.91 | 1,293,942 | -0.18(-0.35%) |
Dec 26, 2007 | 50.78 | 51.20 | 50.09 | 51.09 | 947,268 | +0.08(+0.17%) |
Dec 24, 2007 | 50.85 | 51.46 | 50.53 | 51.00 | 408,578 | +0.09(+0.18%) |
Dec 21, 2007 | 50.56 | 51.12 | 50.28 | 50.91 | 2,461,829 | +0.85(+1.70%) |
Dec 20, 2007 | 50.19 | 50.57 | 49.45 | 50.06 | 1,063,819 | +0.34(+0.68%) |
Dec 19, 2007 | 50.86 | 50.86 | 49.29 | 49.72 | 1,141,285 | -0.24(-0.49%) |
Dec 18, 2007 | 49.67 | 50.35 | 49.02 | 49.96 | 1,706,723 | +0.55(+1.12%) |
Dec 17, 2007 | 49.83 | 50.08 | 49.14 | 49.41 | 1,816,145 | -0.86(-1.71%) |
Dec 14, 2007 | 51.26 | 51.55 | 50.20 | 50.27 | 1,933,046 | -1.38(-2.68%) |
Dec 13, 2007 | 50.11 | 51.70 | 49.66 | 51.66 | 2,503,834 | +1.39(+2.77%) |
Dec 12, 2007 | 51.23 | 51.74 | 49.86 | 50.26 | 2,122,669 | +0.26(+0.52%) |
Dec 11, 2007 | 51.94 | 51.94 | 49.74 | 50.00 | 3,255,306 | -1.75(-3.38%) |
Dec 10, 2007 | 52.38 | 52.38 | 51.51 | 51.75 | 1,814,301 | -0.37(-0.72%) |
Dec 07, 2007 | 51.82 | 53.25 | 51.70 | 52.13 | 2,892,559 | +0.30(+0.58%) |
Dec 06, 2007 | 51.79 | 52.02 | 51.19 | 51.83 | 2,469,256 | +0.02(+0.04%) |
Dec 05, 2007 | 50.95 | 51.90 | 50.81 | 51.81 | 2,830,540 | +1.71(+3.42%) |
Dec 04, 2007 | 50.75 | 50.86 | 49.80 | 50.09 | 3,651,616 | -1.06(-2.07%) |