Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.84 | 44.06 | 42.93 | 43.12 | 7,676,266 | -1.29(-2.91%) |
Feb 28, 2008 | 44.80 | 45.36 | 44.33 | 44.42 | 4,892,611 | -1.37(-2.99%) |
Feb 27, 2008 | 44.24 | 46.12 | 43.73 | 45.79 | 9,008,953 | +1.19(+2.66%) |
Feb 26, 2008 | 43.94 | 44.84 | 43.81 | 44.60 | 6,407,168 | +0.42(+0.95%) |
Feb 25, 2008 | 43.58 | 44.45 | 43.06 | 44.18 | 7,378,047 | +0.75(+1.73%) |
Feb 22, 2008 | 43.09 | 43.49 | 42.16 | 43.43 | 6,577,322 | +0.67(+1.58%) |
Feb 21, 2008 | 42.63 | 43.52 | 42.45 | 42.76 | 6,409,844 | +0.36(+0.85%) |
Feb 20, 2008 | 41.31 | 42.66 | 40.85 | 42.40 | 7,451,116 | +0.53(+1.27%) |
Feb 19, 2008 | 42.73 | 42.90 | 41.49 | 41.86 | 9,684,314 | -0.46(-1.08%) |
Feb 18, 2008 | 41.53 | 42.49 | 41.02 | 42.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.53 | 42.49 | 41.02 | 42.32 | 6,812,089 | +0.59(+1.40%) |
Feb 14, 2008 | 41.86 | 42.83 | 41.67 | 41.73 | 8,752,214 | -0.41(-0.98%) |
Feb 13, 2008 | 41.20 | 42.38 | 40.81 | 42.15 | 8,666,776 | +1.35(+3.32%) |
Feb 12, 2008 | 40.00 | 41.50 | 39.42 | 40.79 | 12,105,839 | +0.99(+2.48%) |
Feb 11, 2008 | 42.49 | 42.49 | 39.45 | 39.81 | 12,925,753 | -2.67(-6.28%) |
Feb 08, 2008 | 42.04 | 42.84 | 41.99 | 42.47 | 8,516,819 | +0.28(+0.67%) |
Feb 07, 2008 | 43.18 | 44.35 | 40.81 | 42.19 | 27,812,316 | -3.55(-7.76%) |
Feb 06, 2008 | 46.82 | 46.82 | 45.04 | 45.74 | 10,717,091 | -0.46(-1.00%) |
Feb 05, 2008 | 48.66 | 48.68 | 46.20 | 46.20 | 10,727,334 | -3.49(-7.03%) |
Feb 04, 2008 | 50.20 | 50.29 | 49.33 | 49.69 | 3,262,977 | -0.71(-1.41%) |
Feb 01, 2008 | 49.64 | 50.76 | 49.35 | 50.40 | 4,515,437 | +0.72(+1.45%) |
Jan 31, 2008 | 48.51 | 50.54 | 47.43 | 49.68 | 7,195,018 | +1.16(+2.40%) |
Jan 30, 2008 | 49.60 | 50.89 | 48.23 | 48.52 | 6,609,642 | -1.20(-2.41%) |
Jan 29, 2008 | 49.32 | 49.82 | 48.84 | 49.72 | 5,600,120 | +1.00(+2.06%) |
Jan 28, 2008 | 47.07 | 48.72 | 46.56 | 48.71 | 6,449,749 | +1.80(+3.84%) |
Jan 25, 2008 | 48.48 | 48.93 | 46.62 | 46.91 | 6,092,348 | -0.99(-2.07%) |
Jan 24, 2008 | 47.90 | 48.02 | 47.11 | 47.90 | 6,443,834 | +0.28(+0.58%) |
Jan 23, 2008 | 46.15 | 48.02 | 45.09 | 47.63 | 13,806,253 | +0.17(+0.36%) |
Jan 22, 2008 | 44.90 | 48.86 | 44.61 | 47.45 | 13,223,836 | +0.18(+0.38%) |
Jan 21, 2008 | 50.17 | 50.40 | 46.88 | 47.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.17 | 50.40 | 46.88 | 47.28 | 14,640,773 | -2.54(-5.10%) |
Jan 17, 2008 | 51.76 | 51.95 | 49.08 | 49.82 | 11,124,601 | -1.68(-3.26%) |
Jan 16, 2008 | 52.59 | 52.74 | 50.11 | 51.50 | 10,066,527 | -1.25(-2.36%) |
Jan 15, 2008 | 53.19 | 53.78 | 52.47 | 52.74 | 5,760,777 | -1.16(-2.15%) |
Jan 14, 2008 | 54.21 | 54.37 | 53.45 | 53.90 | 3,278,170 | -0.09(-0.16%) |
Jan 11, 2008 | 53.28 | 54.92 | 53.06 | 53.99 | 5,780,893 | +0.12(+0.22%) |
Jan 10, 2008 | 52.06 | 54.68 | 51.53 | 53.87 | 8,339,538 | +1.38(+2.63%) |
Jan 09, 2008 | 51.54 | 52.59 | 50.89 | 52.49 | 6,926,994 | +0.86(+1.67%) |
Jan 08, 2008 | 53.85 | 54.13 | 51.41 | 51.63 | 8,715,833 | -1.96(-3.66%) |
Jan 07, 2008 | 53.68 | 53.94 | 53.11 | 53.59 | 4,909,228 | +0.14(+0.25%) |
Jan 04, 2008 | 53.55 | 53.87 | 53.04 | 53.45 | 4,632,635 | -0.50(-0.93%) |
Jan 03, 2008 | 54.04 | 54.39 | 53.41 | 53.96 | 2,750,160 | +0.15(+0.27%) |
Jan 02, 2008 | 54.97 | 55.04 | 53.40 | 53.81 | 4,976,789 | -1.18(-2.14%) |
Jan 01, 2008 | 54.72 | 55.41 | 54.29 | 54.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.72 | 55.41 | 54.29 | 54.98 | 3,035,588 | +0.11(+0.19%) |
Dec 28, 2007 | 55.35 | 55.62 | 54.63 | 54.88 | 2,133,941 | +0.09(+0.17%) |
Dec 27, 2007 | 56.13 | 56.13 | 54.72 | 54.78 | 3,101,586 | -1.50(-2.66%) |
Dec 26, 2007 | 56.22 | 56.35 | 55.54 | 56.28 | 2,266,440 | -0.05(-0.08%) |
Dec 24, 2007 | 55.56 | 56.44 | 55.40 | 56.32 | 1,512,093 | +1.02(+1.84%) |
Dec 21, 2007 | 55.05 | 55.41 | 54.58 | 55.31 | 5,332,138 | +1.00(+1.85%) |
Dec 20, 2007 | 55.29 | 55.85 | 53.57 | 54.30 | 4,652,217 | -0.54(-0.99%) |
Dec 19, 2007 | 55.47 | 56.08 | 54.52 | 54.85 | 2,983,717 | -0.18(-0.32%) |
Dec 18, 2007 | 55.39 | 55.51 | 53.94 | 55.02 | 3,913,426 | +0.39(+0.71%) |
Dec 17, 2007 | 55.06 | 55.51 | 54.42 | 54.63 | 4,817,079 | -0.77(-1.40%) |
Dec 14, 2007 | 56.18 | 56.45 | 55.41 | 55.41 | 3,729,506 | -0.77(-1.38%) |
Dec 13, 2007 | 55.53 | 56.27 | 54.62 | 56.18 | 5,274,519 | +0.15(+0.27%) |
Dec 12, 2007 | 56.56 | 56.80 | 55.26 | 56.03 | 6,759,899 | +0.82(+1.49%) |
Dec 11, 2007 | 57.38 | 57.71 | 55.02 | 55.21 | 7,395,808 | -2.20(-3.83%) |
Dec 10, 2007 | 57.08 | 57.70 | 56.80 | 57.41 | 3,702,655 | +0.37(+0.65%) |
Dec 07, 2007 | 56.80 | 57.69 | 56.50 | 57.03 | 9,870,812 | -0.92(-1.59%) |
Dec 06, 2007 | 57.31 | 58.10 | 56.82 | 57.96 | 3,917,433 | +0.63(+1.10%) |
Dec 05, 2007 | 56.04 | 57.55 | 55.91 | 57.32 | 8,400,684 | +1.91(+3.46%) |
Dec 04, 2007 | 54.68 | 56.30 | 54.24 | 55.41 | 7,783,913 | +0.29(+0.53%) |