Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 47.70 | 47.70 | 46.13 | 46.31 | 4,657,939 | -1.17(-2.46%) |
Feb 28, 2008 | 48.06 | 48.56 | 47.47 | 47.47 | 3,699,355 | -1.04(-2.15%) |
Feb 27, 2008 | 47.49 | 49.22 | 47.13 | 48.52 | 6,713,858 | +1.30(+2.76%) |
Feb 26, 2008 | 45.92 | 47.52 | 45.92 | 47.21 | 4,320,878 | +0.25(+0.53%) |
Feb 25, 2008 | 46.14 | 46.97 | 45.32 | 46.97 | 3,440,541 | +0.55(+1.18%) |
Feb 22, 2008 | 45.99 | 46.53 | 45.13 | 46.42 | 4,136,968 | +0.48(+1.04%) |
Feb 21, 2008 | 47.04 | 47.49 | 45.82 | 45.94 | 3,584,949 | -0.95(-2.02%) |
Feb 20, 2008 | 45.71 | 47.10 | 45.30 | 46.89 | 4,101,509 | +0.22(+0.47%) |
Feb 19, 2008 | 47.64 | 48.10 | 46.33 | 46.67 | 3,661,882 | -0.47(-1.00%) |
Feb 18, 2008 | 47.58 | 47.58 | 46.73 | 47.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.58 | 47.58 | 46.73 | 47.15 | 4,416,652 | +0.87(+1.88%) |
Feb 14, 2008 | 47.92 | 47.92 | 46.22 | 46.28 | 3,922,771 | -1.15(-2.42%) |
Feb 13, 2008 | 46.79 | 47.52 | 46.38 | 47.42 | 4,560,428 | +0.57(+1.22%) |
Feb 12, 2008 | 46.48 | 47.65 | 46.36 | 46.85 | 4,691,852 | +0.73(+1.59%) |
Feb 11, 2008 | 45.61 | 46.33 | 44.66 | 46.12 | 3,284,243 | +0.45(+0.98%) |
Feb 08, 2008 | 46.00 | 46.02 | 45.13 | 45.67 | 3,218,495 | -0.34(-0.73%) |
Feb 07, 2008 | 44.40 | 46.31 | 43.92 | 46.01 | 3,416,580 | +1.09(+2.42%) |
Feb 06, 2008 | 47.15 | 47.15 | 44.81 | 44.92 | 3,920,766 | -1.12(-2.44%) |
Feb 05, 2008 | 47.62 | 48.28 | 46.02 | 46.05 | 4,638,460 | -2.74(-5.61%) |
Feb 04, 2008 | 49.17 | 49.35 | 48.37 | 48.78 | 3,821,604 | +0.66(+1.38%) |
Feb 01, 2008 | 46.54 | 48.32 | 46.54 | 48.12 | 3,637,115 | +1.25(+2.67%) |
Jan 31, 2008 | 45.05 | 47.41 | 44.84 | 46.87 | 4,909,061 | +0.99(+2.16%) |
Jan 30, 2008 | 45.79 | 47.63 | 45.53 | 45.87 | 5,665,905 | -1.42(-3.00%) |
Jan 29, 2008 | 47.57 | 47.65 | 46.66 | 47.29 | 2,979,297 | -0.60(-1.26%) |
Jan 28, 2008 | 46.80 | 47.98 | 46.16 | 47.90 | 3,756,425 | +1.00(+2.13%) |
Jan 25, 2008 | 49.57 | 49.75 | 46.38 | 46.90 | 7,530,622 | -1.41(-2.93%) |
Jan 24, 2008 | 47.16 | 48.54 | 47.04 | 48.31 | 6,639,589 | -0.58(-1.18%) |
Jan 23, 2008 | 46.48 | 49.44 | 44.07 | 48.89 | 11,957,782 | +2.02(+4.30%) |
Jan 22, 2008 | 43.51 | 47.99 | 43.51 | 46.87 | 9,329,853 | -1.15(-2.40%) |
Jan 21, 2008 | 47.94 | 49.21 | 47.15 | 48.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.94 | 49.21 | 47.15 | 48.03 | 8,109,567 | +1.66(+3.57%) |
Jan 17, 2008 | 48.23 | 48.63 | 46.07 | 46.37 | 7,428,698 | -0.11(-0.24%) |
Jan 16, 2008 | 46.70 | 47.64 | 44.76 | 46.48 | 9,659,835 | -1.71(-3.54%) |
Jan 15, 2008 | 49.75 | 50.14 | 47.75 | 48.19 | 8,545,037 | -4.07(-7.79%) |
Jan 14, 2008 | 52.01 | 52.66 | 51.71 | 52.26 | 4,399,634 | -0.53(-1.01%) |
Jan 11, 2008 | 53.71 | 53.71 | 52.41 | 52.79 | 4,799,726 | -2.40(-4.35%) |
Jan 10, 2008 | 53.80 | 55.85 | 53.51 | 55.19 | 6,404,598 | +0.06(+0.11%) |
Jan 09, 2008 | 53.53 | 55.18 | 53.21 | 55.13 | 6,095,329 | +2.76(+5.27%) |
Jan 08, 2008 | 53.49 | 54.48 | 52.32 | 52.37 | 4,191,839 | -0.52(-0.97%) |
Jan 07, 2008 | 53.12 | 53.45 | 52.36 | 52.89 | 4,292,121 | +0.83(+1.60%) |
Jan 04, 2008 | 53.36 | 53.36 | 51.77 | 52.05 | 3,708,172 | -0.97(-1.83%) |
Jan 03, 2008 | 52.66 | 53.37 | 52.38 | 53.02 | 2,169,532 | +0.49(+0.93%) |
Jan 02, 2008 | 53.93 | 54.29 | 52.33 | 52.53 | 3,798,537 | -1.38(-2.56%) |
Jan 01, 2008 | 54.64 | 54.80 | 53.76 | 53.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.64 | 54.80 | 53.76 | 53.91 | 1,445,294 | +0.07(+0.14%) |
Dec 28, 2007 | 54.61 | 54.72 | 53.49 | 53.84 | 2,805,470 | -0.17(-0.31%) |
Dec 27, 2007 | 55.27 | 55.45 | 53.85 | 54.00 | 2,704,760 | -2.75(-4.84%) |
Dec 26, 2007 | 56.65 | 56.96 | 56.05 | 56.75 | 1,811,255 | +0.09(+0.16%) |
Dec 24, 2007 | 56.16 | 56.78 | 55.92 | 56.66 | 1,345,816 | +1.07(+1.93%) |
Dec 21, 2007 | 55.35 | 55.81 | 54.64 | 55.59 | 2,681,061 | +1.64(+3.05%) |
Dec 20, 2007 | 54.28 | 54.63 | 53.30 | 53.94 | 2,198,235 | +0.16(+0.29%) |
Dec 19, 2007 | 53.83 | 54.97 | 53.47 | 53.79 | 3,022,729 | +0.62(+1.17%) |
Dec 18, 2007 | 53.06 | 53.31 | 51.82 | 53.17 | 3,909,055 | +1.63(+3.17%) |
Dec 17, 2007 | 52.79 | 53.07 | 51.32 | 51.53 | 4,544,129 | -2.53(-4.67%) |
Dec 14, 2007 | 53.74 | 54.59 | 53.59 | 54.06 | 2,930,127 | -0.41(-0.75%) |
Dec 13, 2007 | 54.83 | 54.83 | 53.37 | 54.47 | 4,963,518 | -1.79(-3.19%) |
Dec 12, 2007 | 57.43 | 57.90 | 55.27 | 56.26 | 6,329,126 | +0.78(+1.41%) |
Dec 11, 2007 | 57.71 | 58.02 | 55.05 | 55.48 | 5,486,191 | -1.50(-2.62%) |
Dec 10, 2007 | 56.88 | 57.09 | 56.52 | 56.98 | 2,976,648 | -0.68(-1.17%) |
Dec 07, 2007 | 58.02 | 58.21 | 57.28 | 57.65 | 5,008,698 | -2.07(-3.47%) |
Dec 06, 2007 | 58.20 | 59.86 | 57.76 | 59.72 | 4,034,322 | +0.21(+0.35%) |
Dec 05, 2007 | 58.14 | 59.53 | 57.73 | 59.51 | 5,922,240 | +3.07(+5.44%) |
Dec 04, 2007 | 56.16 | 57.39 | 55.63 | 56.44 | 3,280,456 | +0.71(+1.27%) |