Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 60.87 | 61.84 | 58.88 | 59.30 | 5,724,617 | -1.38(-2.27%) |
Feb 28, 2008 | 58.74 | 61.95 | 57.49 | 60.68 | 12,892,838 | +4.43(+7.88%) |
Feb 27, 2008 | 56.82 | 58.17 | 55.91 | 56.24 | 6,043,757 | -1.06(-1.84%) |
Feb 26, 2008 | 56.95 | 58.54 | 55.80 | 57.30 | 5,268,723 | -0.87(-1.50%) |
Feb 25, 2008 | 56.61 | 58.76 | 55.18 | 58.17 | 5,690,154 | +2.03(+3.61%) |
Feb 22, 2008 | 54.91 | 56.17 | 54.13 | 56.14 | 5,141,090 | +1.57(+2.88%) |
Feb 21, 2008 | 53.19 | 55.96 | 53.19 | 54.57 | 5,863,784 | +1.35(+2.54%) |
Feb 20, 2008 | 52.15 | 53.64 | 50.98 | 53.22 | 3,288,035 | +0.55(+1.04%) |
Feb 19, 2008 | 52.12 | 53.16 | 51.49 | 52.67 | 4,084,417 | +1.23(+2.40%) |
Feb 18, 2008 | 52.32 | 52.97 | 50.55 | 51.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.32 | 52.97 | 50.55 | 51.43 | 3,857,623 | -0.20(-0.40%) |
Feb 14, 2008 | 52.19 | 52.46 | 51.26 | 51.64 | 4,166,748 | -0.43(-0.83%) |
Feb 13, 2008 | 50.25 | 52.12 | 49.91 | 52.07 | 4,771,991 | +2.27(+4.55%) |
Feb 12, 2008 | 49.28 | 51.18 | 49.16 | 49.80 | 4,583,471 | +0.92(+1.88%) |
Feb 11, 2008 | 47.55 | 49.50 | 47.12 | 48.88 | 3,731,547 | +1.34(+2.81%) |
Feb 08, 2008 | 45.43 | 48.52 | 45.42 | 47.55 | 5,055,687 | +1.98(+4.35%) |
Feb 07, 2008 | 47.27 | 47.40 | 45.29 | 45.57 | 9,259,101 | -2.31(-4.83%) |
Feb 06, 2008 | 48.55 | 50.12 | 47.51 | 47.88 | 4,552,653 | +0.01(+0.03%) |
Feb 05, 2008 | 50.62 | 51.55 | 47.74 | 47.87 | 6,292,251 | -4.62(-8.81%) |
Feb 04, 2008 | 53.73 | 54.27 | 52.33 | 52.49 | 2,259,882 | -1.24(-2.31%) |
Feb 01, 2008 | 51.29 | 53.81 | 51.29 | 53.73 | 3,507,364 | +1.99(+3.85%) |
Jan 31, 2008 | 50.36 | 52.45 | 48.76 | 51.74 | 6,715,032 | +0.67(+1.32%) |
Jan 30, 2008 | 52.53 | 52.72 | 50.54 | 51.06 | 5,518,048 | -1.80(-3.41%) |
Jan 29, 2008 | 53.02 | 53.22 | 51.59 | 52.87 | 3,868,284 | +0.94(+1.80%) |
Jan 28, 2008 | 51.48 | 52.14 | 49.82 | 51.93 | 3,427,165 | +0.42(+0.82%) |
Jan 25, 2008 | 55.77 | 55.77 | 50.25 | 51.51 | 4,526,243 | -1.49(-2.80%) |
Jan 24, 2008 | 51.66 | 55.45 | 51.66 | 52.99 | 6,380,349 | +1.65(+3.22%) |
Jan 23, 2008 | 48.17 | 51.58 | 46.04 | 51.34 | 9,202,403 | +0.98(+1.94%) |
Jan 22, 2008 | 47.56 | 51.35 | 45.92 | 50.37 | 7,472,093 | +0.49(+0.99%) |
Jan 21, 2008 | 51.10 | 52.38 | 48.84 | 49.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.10 | 52.38 | 48.84 | 49.87 | 8,547,493 | +0.81(+1.65%) |
Jan 17, 2008 | 53.69 | 54.54 | 48.72 | 49.06 | 7,281,821 | -4.57(-8.53%) |
Jan 16, 2008 | 55.93 | 56.69 | 51.24 | 53.64 | 9,421,861 | -3.56(-6.23%) |
Jan 15, 2008 | 60.22 | 60.57 | 56.85 | 57.20 | 4,126,032 | -3.73(-6.12%) |
Jan 14, 2008 | 61.85 | 63.24 | 59.31 | 60.93 | 3,225,714 | -0.31(-0.50%) |
Jan 11, 2008 | 61.38 | 62.69 | 60.58 | 61.23 | 4,600,188 | -0.84(-1.35%) |
Jan 10, 2008 | 57.24 | 63.35 | 56.80 | 62.07 | 6,848,792 | +3.48(+5.94%) |
Jan 09, 2008 | 60.09 | 60.09 | 55.48 | 58.59 | 6,984,374 | -1.58(-2.63%) |
Jan 08, 2008 | 59.99 | 61.10 | 58.38 | 60.17 | 7,470,141 | +1.02(+1.72%) |
Jan 07, 2008 | 62.97 | 63.82 | 57.88 | 59.16 | 7,393,340 | -3.56(-5.67%) |
Jan 04, 2008 | 63.87 | 65.93 | 62.71 | 62.71 | 4,551,258 | -1.83(-2.83%) |
Jan 03, 2008 | 62.07 | 65.65 | 61.83 | 64.54 | 5,160,564 | +3.04(+4.95%) |
Jan 02, 2008 | 62.14 | 63.25 | 61.22 | 61.49 | 2,533,396 | -0.56(-0.91%) |
Jan 01, 2008 | 62.00 | 63.21 | 61.58 | 62.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.00 | 63.21 | 61.58 | 62.06 | 1,600,460 | -0.23(-0.37%) |
Dec 28, 2007 | 61.30 | 62.73 | 60.99 | 62.29 | 1,998,667 | +0.58(+0.95%) |
Dec 27, 2007 | 62.66 | 63.11 | 61.30 | 61.70 | 1,575,766 | -1.03(-1.64%) |
Dec 26, 2007 | 62.30 | 63.13 | 61.59 | 62.73 | 1,021,210 | +0.24(+0.38%) |
Dec 24, 2007 | 62.37 | 62.81 | 61.58 | 62.49 | 642,009 | +0.83(+1.35%) |
Dec 21, 2007 | 60.58 | 61.75 | 60.02 | 61.66 | 3,751,958 | +1.83(+3.06%) |
Dec 20, 2007 | 58.33 | 59.87 | 57.95 | 59.83 | 1,992,703 | +1.49(+2.56%) |
Dec 19, 2007 | 59.08 | 59.55 | 58.04 | 58.34 | 2,616,023 | -0.23(-0.39%) |
Dec 18, 2007 | 58.29 | 58.97 | 56.34 | 58.56 | 4,080,099 | +0.80(+1.39%) |
Dec 17, 2007 | 60.95 | 61.08 | 57.48 | 57.76 | 4,344,088 | -3.57(-5.83%) |
Dec 14, 2007 | 61.70 | 62.26 | 60.54 | 61.34 | 4,373,124 | -1.46(-2.33%) |
Dec 13, 2007 | 63.72 | 64.25 | 61.29 | 62.80 | 3,640,687 | -1.37(-2.13%) |
Dec 12, 2007 | 64.50 | 64.86 | 62.66 | 64.16 | 4,427,791 | +1.21(+1.91%) |
Dec 11, 2007 | 66.65 | 66.88 | 62.55 | 62.96 | 3,886,861 | -3.72(-5.58%) |
Dec 10, 2007 | 67.93 | 68.14 | 65.67 | 66.68 | 3,111,425 | -0.63(-0.94%) |
Dec 07, 2007 | 66.84 | 67.70 | 65.37 | 67.31 | 3,272,380 | +0.73(+1.09%) |
Dec 06, 2007 | 63.41 | 66.76 | 63.04 | 66.58 | 3,887,420 | +3.16(+4.98%) |
Dec 05, 2007 | 62.22 | 63.64 | 61.63 | 63.43 | 2,398,946 | +1.90(+3.09%) |
Dec 04, 2007 | 63.00 | 63.00 | 61.06 | 61.53 | 3,079,720 | -1.72(-2.73%) |