Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 49.67 | 49.67 | 48.76 | 48.89 | 4,957,284 | -0.87(-1.75%) |
Feb 28, 2008 | 49.92 | 50.06 | 49.42 | 49.76 | 4,332,101 | -0.42(-0.84%) |
Feb 27, 2008 | 50.31 | 50.60 | 49.94 | 50.19 | 4,497,905 | -0.51(-1.00%) |
Feb 26, 2008 | 50.26 | 50.88 | 50.17 | 50.69 | 5,095,826 | +0.18(+0.36%) |
Feb 25, 2008 | 49.61 | 50.53 | 49.32 | 50.51 | 4,709,186 | +0.83(+1.67%) |
Feb 22, 2008 | 49.46 | 49.77 | 48.79 | 49.68 | 5,598,076 | +0.44(+0.90%) |
Feb 21, 2008 | 49.92 | 50.29 | 49.06 | 49.24 | 6,549,254 | -0.61(-1.23%) |
Feb 20, 2008 | 49.46 | 50.01 | 48.91 | 49.85 | 5,199,641 | +0.06(+0.11%) |
Feb 19, 2008 | 50.04 | 50.42 | 49.61 | 49.79 | 5,602,497 | -0.06(-0.12%) |
Feb 18, 2008 | 49.97 | 50.27 | 49.60 | 49.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.97 | 50.27 | 49.60 | 49.85 | 5,825,373 | -0.21(-0.42%) |
Feb 14, 2008 | 50.66 | 50.91 | 50.01 | 50.07 | 3,986,055 | -0.68(-1.34%) |
Feb 13, 2008 | 49.61 | 50.83 | 49.56 | 50.75 | 6,063,211 | +1.42(+2.88%) |
Feb 12, 2008 | 49.64 | 49.79 | 49.01 | 49.32 | 5,875,362 | -0.11(-0.23%) |
Feb 11, 2008 | 48.88 | 49.62 | 48.54 | 49.44 | 3,363,235 | +0.45(+0.92%) |
Feb 08, 2008 | 49.17 | 49.38 | 48.53 | 48.99 | 4,525,365 | -0.35(-0.71%) |
Feb 07, 2008 | 49.01 | 49.60 | 48.81 | 49.34 | 5,587,654 | -0.04(-0.08%) |
Feb 06, 2008 | 49.56 | 49.85 | 49.14 | 49.37 | 6,207,828 | +0.06(+0.11%) |
Feb 05, 2008 | 49.46 | 49.83 | 49.21 | 49.32 | 7,701,342 | -0.92(-1.84%) |
Feb 04, 2008 | 50.65 | 50.82 | 50.19 | 50.24 | 5,416,078 | -0.40(-0.79%) |
Feb 01, 2008 | 49.76 | 50.68 | 49.66 | 50.64 | 7,600,886 | +0.97(+1.96%) |
Jan 31, 2008 | 48.22 | 49.89 | 48.04 | 49.67 | 8,712,457 | +0.89(+1.83%) |
Jan 30, 2008 | 48.53 | 49.57 | 48.32 | 48.78 | 7,350,841 | +0.12(+0.26%) |
Jan 29, 2008 | 48.51 | 49.06 | 47.52 | 48.65 | 8,118,412 | +0.37(+0.76%) |
Jan 28, 2008 | 47.40 | 48.34 | 47.14 | 48.28 | 7,395,547 | +1.20(+2.54%) |
Jan 25, 2008 | 47.90 | 47.90 | 46.81 | 47.09 | 6,206,829 | -0.14(-0.29%) |
Jan 24, 2008 | 47.64 | 47.91 | 46.77 | 47.22 | 7,706,840 | -0.23(-0.49%) |
Jan 23, 2008 | 45.86 | 47.54 | 44.93 | 47.45 | 11,226,731 | +0.59(+1.25%) |
Jan 22, 2008 | 44.94 | 47.15 | 44.94 | 46.87 | 10,546,171 | +0.16(+0.33%) |
Jan 21, 2008 | 47.06 | 47.67 | 46.18 | 46.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.06 | 47.67 | 46.18 | 46.71 | 11,310,769 | -0.03(-0.07%) |
Jan 17, 2008 | 48.25 | 48.45 | 46.44 | 46.74 | 11,374,713 | -1.46(-3.03%) |
Jan 16, 2008 | 47.91 | 49.00 | 47.91 | 48.20 | 7,164,224 | +0.07(+0.16%) |
Jan 15, 2008 | 48.64 | 49.08 | 48.03 | 48.13 | 6,745,674 | -0.82(-1.68%) |
Jan 14, 2008 | 48.72 | 49.04 | 48.33 | 48.95 | 4,694,782 | +0.57(+1.19%) |
Jan 11, 2008 | 49.66 | 50.55 | 48.00 | 48.38 | 13,493,905 | -1.64(-3.28%) |
Jan 10, 2008 | 49.73 | 50.33 | 49.27 | 50.02 | 10,962,188 | +0.01(+0.02%) |
Jan 09, 2008 | 50.01 | 50.40 | 48.94 | 50.00 | 10,299,082 | -0.01(-0.02%) |
Jan 08, 2008 | 50.73 | 51.18 | 49.95 | 50.02 | 9,158,725 | -0.56(-1.11%) |
Jan 07, 2008 | 51.20 | 51.23 | 50.37 | 50.58 | 6,773,384 | -0.41(-0.79%) |
Jan 04, 2008 | 51.13 | 51.54 | 50.85 | 50.98 | 5,805,671 | -0.59(-1.14%) |
Jan 03, 2008 | 51.64 | 52.06 | 51.36 | 51.57 | 4,368,758 | -0.01(-0.01%) |
Jan 02, 2008 | 52.53 | 52.85 | 51.28 | 51.58 | 7,142,072 | -1.00(-1.91%) |
Jan 01, 2008 | 52.79 | 53.13 | 52.55 | 52.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.79 | 53.13 | 52.55 | 52.58 | 2,791,356 | -0.48(-0.90%) |
Dec 28, 2007 | 53.70 | 53.70 | 52.61 | 53.06 | 3,468,160 | -0.19(-0.36%) |
Dec 27, 2007 | 53.69 | 53.94 | 53.18 | 53.25 | 3,655,477 | -0.42(-0.78%) |
Dec 26, 2007 | 54.23 | 54.23 | 53.47 | 53.67 | 3,435,430 | -0.12(-0.22%) |
Dec 24, 2007 | 53.33 | 53.96 | 53.19 | 53.79 | 1,426,335 | +0.13(+0.24%) |
Dec 21, 2007 | 53.51 | 54.15 | 52.89 | 53.66 | 11,275,277 | +0.97(+1.85%) |
Dec 20, 2007 | 52.87 | 53.20 | 52.29 | 52.69 | 5,450,149 | -0.27(-0.52%) |
Dec 19, 2007 | 53.43 | 53.53 | 52.45 | 52.96 | 5,988,660 | -0.57(-1.07%) |
Dec 18, 2007 | 53.76 | 53.82 | 53.02 | 53.53 | 4,939,897 | +0.04(+0.08%) |
Dec 17, 2007 | 53.25 | 54.06 | 53.25 | 53.49 | 5,983,939 | -0.09(-0.17%) |
Dec 14, 2007 | 53.70 | 54.61 | 53.55 | 53.58 | 5,409,369 | -0.62(-1.14%) |
Dec 13, 2007 | 53.88 | 54.29 | 53.22 | 54.20 | 6,886,074 | +0.16(+0.30%) |
Dec 12, 2007 | 54.94 | 55.31 | 53.61 | 54.04 | 11,632,617 | +1.25(+2.37%) |
Dec 11, 2007 | 54.28 | 54.28 | 52.79 | 52.79 | 6,913,094 | -1.30(-2.41%) |
Dec 10, 2007 | 53.79 | 54.34 | 53.79 | 54.09 | 5,279,015 | +0.34(+0.64%) |
Dec 07, 2007 | 52.42 | 53.96 | 52.42 | 53.75 | 5,948,588 | +0.85(+1.62%) |
Dec 06, 2007 | 52.21 | 53.00 | 52.11 | 52.89 | 4,710,584 | +0.66(+1.27%) |
Dec 05, 2007 | 51.56 | 52.37 | 51.45 | 52.23 | 5,221,086 | +1.04(+2.03%) |
Dec 04, 2007 | 51.06 | 51.72 | 50.88 | 51.19 | 5,113,983 | -0.07(-0.15%) |