Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 52.92 | 53.21 | 52.38 | 52.49 | 3,031,081 | -0.91(-1.70%) |
Feb 28, 2008 | 54.69 | 54.69 | 52.99 | 53.40 | 2,947,060 | -0.57(-1.05%) |
Feb 27, 2008 | 52.88 | 55.01 | 52.88 | 53.97 | 5,577,003 | +0.87(+1.63%) |
Feb 26, 2008 | 53.09 | 53.22 | 52.61 | 53.10 | 2,461,815 | -0.35(-0.65%) |
Feb 25, 2008 | 52.74 | 53.45 | 52.72 | 53.45 | 3,098,178 | +0.63(+1.20%) |
Feb 22, 2008 | 53.08 | 53.32 | 52.05 | 52.81 | 2,911,084 | -0.21(-0.39%) |
Feb 21, 2008 | 54.26 | 54.26 | 52.94 | 53.02 | 2,867,759 | -1.07(-1.98%) |
Feb 20, 2008 | 53.78 | 54.09 | 53.16 | 54.09 | 3,128,017 | +0.27(+0.50%) |
Feb 19, 2008 | 53.87 | 54.30 | 53.58 | 53.82 | 2,220,250 | +0.45(+0.85%) |
Feb 18, 2008 | 53.16 | 53.63 | 52.75 | 53.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.16 | 53.63 | 52.75 | 53.36 | 2,397,213 | +0.11(+0.20%) |
Feb 14, 2008 | 53.64 | 53.87 | 53.10 | 53.26 | 2,305,814 | -0.26(-0.49%) |
Feb 13, 2008 | 53.34 | 53.62 | 53.17 | 53.52 | 2,700,809 | +0.47(+0.89%) |
Feb 12, 2008 | 53.31 | 53.52 | 52.76 | 53.04 | 2,894,437 | -0.05(-0.09%) |
Feb 11, 2008 | 52.68 | 53.41 | 52.68 | 53.09 | 3,202,607 | +0.29(+0.56%) |
Feb 08, 2008 | 52.64 | 53.12 | 52.40 | 52.80 | 3,443,068 | -0.03(-0.05%) |
Feb 07, 2008 | 51.67 | 52.82 | 51.52 | 52.82 | 3,573,140 | +0.78(+1.50%) |
Feb 06, 2008 | 53.04 | 53.04 | 51.94 | 52.04 | 3,761,217 | -0.59(-1.12%) |
Feb 05, 2008 | 53.20 | 53.49 | 52.63 | 52.63 | 2,635,065 | -1.42(-2.62%) |
Feb 04, 2008 | 53.48 | 54.29 | 53.45 | 54.05 | 2,108,482 | +0.31(+0.57%) |
Feb 01, 2008 | 52.42 | 53.84 | 52.42 | 53.74 | 3,540,814 | +0.75(+1.41%) |
Jan 31, 2008 | 53.08 | 54.28 | 52.17 | 52.99 | 5,007,275 | -1.00(-1.86%) |
Jan 30, 2008 | 52.86 | 54.87 | 52.58 | 53.99 | 3,865,159 | +1.12(+2.11%) |
Jan 29, 2008 | 52.56 | 53.51 | 52.48 | 52.88 | 3,934,916 | +0.65(+1.25%) |
Jan 28, 2008 | 52.10 | 52.58 | 51.80 | 52.22 | 2,690,086 | +0.09(+0.18%) |
Jan 25, 2008 | 52.10 | 53.04 | 51.50 | 52.13 | 3,773,055 | +0.42(+0.81%) |
Jan 24, 2008 | 51.74 | 52.52 | 50.97 | 51.71 | 4,287,367 | -0.59(-1.12%) |
Jan 23, 2008 | 50.75 | 52.56 | 50.75 | 52.30 | 5,061,314 | +0.08(+0.15%) |
Jan 22, 2008 | 50.43 | 52.89 | 50.43 | 52.22 | 3,910,933 | -0.24(-0.46%) |
Jan 21, 2008 | 52.44 | 53.39 | 52.26 | 52.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.44 | 53.39 | 52.26 | 52.46 | 3,829,115 | +0.01(+0.01%) |
Jan 17, 2008 | 53.30 | 53.48 | 52.26 | 52.45 | 5,285,676 | -0.95(-1.79%) |
Jan 16, 2008 | 54.15 | 54.57 | 53.18 | 53.41 | 4,400,825 | -0.75(-1.38%) |
Jan 15, 2008 | 53.15 | 54.93 | 53.14 | 54.15 | 4,214,685 | +1.05(+1.99%) |
Jan 14, 2008 | 53.77 | 53.79 | 53.00 | 53.10 | 2,502,759 | -0.23(-0.44%) |
Jan 11, 2008 | 52.66 | 54.29 | 52.44 | 53.33 | 3,281,870 | +0.29(+0.55%) |
Jan 10, 2008 | 52.95 | 53.63 | 52.77 | 53.04 | 2,670,903 | -0.31(-0.58%) |
Jan 09, 2008 | 51.19 | 53.36 | 50.84 | 53.34 | 3,707,226 | +2.32(+4.55%) |
Jan 08, 2008 | 52.50 | 52.50 | 50.94 | 51.02 | 2,991,240 | -1.12(-2.15%) |
Jan 07, 2008 | 52.82 | 52.96 | 51.59 | 52.14 | 2,792,749 | -0.51(-0.96%) |
Jan 04, 2008 | 52.77 | 53.21 | 52.53 | 52.65 | 2,648,095 | -0.29(-0.54%) |
Jan 03, 2008 | 52.76 | 53.02 | 52.56 | 52.94 | 2,807,730 | +0.45(+0.87%) |
Jan 02, 2008 | 52.58 | 52.78 | 52.08 | 52.48 | 1,993,622 | -0.03(-0.05%) |
Jan 01, 2008 | 52.68 | 53.15 | 52.51 | 52.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.68 | 53.15 | 52.51 | 52.51 | 1,075,904 | -0.46(-0.87%) |
Dec 28, 2007 | 53.28 | 53.71 | 52.88 | 52.97 | 1,182,800 | -0.25(-0.48%) |
Dec 27, 2007 | 53.81 | 53.95 | 53.04 | 53.22 | 1,488,199 | -0.66(-1.23%) |
Dec 26, 2007 | 54.14 | 54.34 | 53.42 | 53.89 | 1,012,669 | -0.53(-0.97%) |
Dec 24, 2007 | 54.16 | 54.71 | 53.95 | 54.41 | 513,381 | +0.61(+1.13%) |
Dec 21, 2007 | 54.01 | 54.50 | 53.35 | 53.81 | 2,937,868 | +0.48(+0.90%) |
Dec 20, 2007 | 52.84 | 53.52 | 52.83 | 53.32 | 2,711,149 | +0.84(+1.60%) |
Dec 19, 2007 | 53.13 | 53.13 | 52.10 | 52.48 | 4,071,798 | -0.43(-0.82%) |
Dec 18, 2007 | 53.62 | 53.67 | 52.68 | 52.92 | 2,926,833 | -0.42(-0.79%) |
Dec 17, 2007 | 53.29 | 53.62 | 52.85 | 53.34 | 3,557,323 | -0.08(-0.15%) |
Dec 14, 2007 | 53.61 | 54.07 | 53.25 | 53.42 | 2,124,963 | -0.45(-0.84%) |
Dec 13, 2007 | 53.93 | 54.34 | 53.53 | 53.87 | 2,187,114 | -0.07(-0.14%) |
Dec 12, 2007 | 53.66 | 54.50 | 53.41 | 53.95 | 4,358,171 | +0.83(+1.57%) |
Dec 11, 2007 | 54.96 | 55.19 | 52.72 | 53.11 | 2,963,700 | -1.88(-3.41%) |
Dec 10, 2007 | 55.75 | 55.75 | 54.52 | 54.99 | 2,366,275 | -0.49(-0.89%) |
Dec 07, 2007 | 55.17 | 55.68 | 54.71 | 55.48 | 2,200,202 | +0.30(+0.54%) |
Dec 06, 2007 | 54.64 | 55.53 | 54.06 | 55.18 | 2,530,689 | +1.13(+2.09%) |
Dec 05, 2007 | 54.25 | 55.00 | 53.79 | 54.05 | 3,674,189 | -0.11(-0.20%) |
Dec 04, 2007 | 53.91 | 54.49 | 53.59 | 54.16 | 3,429,690 | +0.03(+0.05%) |