Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 50.00 | 50.00 | 49.08 | 49.21 | 4,924,671 | -0.88(-1.75%) |
Feb 28, 2008 | 50.25 | 50.39 | 49.75 | 50.09 | 4,303,602 | -0.43(-0.85%) |
Feb 27, 2008 | 50.64 | 50.94 | 50.27 | 50.52 | 4,468,314 | -0.51(-1.00%) |
Feb 26, 2008 | 50.59 | 51.21 | 50.51 | 51.03 | 5,062,303 | +0.18(+0.36%) |
Feb 25, 2008 | 49.94 | 50.87 | 49.65 | 50.84 | 4,678,206 | +0.83(+1.67%) |
Feb 22, 2008 | 49.79 | 50.10 | 49.11 | 50.01 | 5,561,248 | +0.45(+0.90%) |
Feb 21, 2008 | 50.25 | 50.62 | 49.39 | 49.56 | 6,506,169 | -0.62(-1.23%) |
Feb 20, 2008 | 49.79 | 50.34 | 49.24 | 50.18 | 5,165,434 | +0.06(+0.11%) |
Feb 19, 2008 | 50.37 | 50.76 | 49.94 | 50.12 | 5,565,640 | -0.06(-0.13%) |
Feb 18, 2008 | 50.30 | 50.60 | 49.93 | 50.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.30 | 50.60 | 49.93 | 50.19 | 5,787,050 | -0.21(-0.42%) |
Feb 14, 2008 | 50.99 | 51.25 | 50.34 | 50.40 | 3,959,832 | -0.68(-1.34%) |
Feb 13, 2008 | 49.93 | 51.16 | 49.89 | 51.08 | 6,023,323 | +1.43(+2.88%) |
Feb 12, 2008 | 49.97 | 50.12 | 49.34 | 49.65 | 5,836,710 | -0.11(-0.23%) |
Feb 11, 2008 | 49.20 | 49.95 | 48.86 | 49.76 | 3,341,109 | +0.45(+0.92%) |
Feb 08, 2008 | 49.49 | 49.71 | 48.85 | 49.31 | 4,495,595 | -0.35(-0.71%) |
Feb 07, 2008 | 49.34 | 49.93 | 49.14 | 49.66 | 5,550,895 | -0.04(-0.08%) |
Feb 06, 2008 | 49.88 | 50.18 | 49.47 | 49.70 | 6,166,989 | +0.06(+0.11%) |
Feb 05, 2008 | 49.78 | 50.16 | 49.53 | 49.65 | 7,650,678 | -0.93(-1.84%) |
Feb 04, 2008 | 50.99 | 51.16 | 50.52 | 50.57 | 5,380,447 | -0.40(-0.79%) |
Feb 01, 2008 | 50.08 | 51.02 | 49.99 | 50.98 | 7,550,883 | +0.98(+1.96%) |
Jan 31, 2008 | 48.54 | 50.22 | 48.36 | 50.00 | 8,655,141 | +0.90(+1.83%) |
Jan 30, 2008 | 48.85 | 49.90 | 48.64 | 49.10 | 7,302,483 | +0.13(+0.26%) |
Jan 29, 2008 | 48.84 | 49.39 | 47.83 | 48.97 | 8,065,004 | +0.37(+0.76%) |
Jan 28, 2008 | 47.72 | 48.66 | 47.45 | 48.60 | 7,346,894 | +1.21(+2.54%) |
Jan 25, 2008 | 48.22 | 48.22 | 47.12 | 47.40 | 6,165,997 | -0.14(-0.29%) |
Jan 24, 2008 | 47.96 | 48.23 | 47.08 | 47.54 | 7,656,139 | -0.23(-0.49%) |
Jan 23, 2008 | 46.17 | 47.85 | 45.23 | 47.77 | 11,152,874 | +0.59(+1.25%) |
Jan 22, 2008 | 45.24 | 47.46 | 45.24 | 47.18 | 10,476,792 | +0.16(+0.33%) |
Jan 21, 2008 | 47.37 | 47.98 | 46.49 | 47.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.37 | 47.98 | 46.49 | 47.02 | 11,236,359 | -0.03(-0.07%) |
Jan 17, 2008 | 48.57 | 48.77 | 46.75 | 47.05 | 11,299,883 | -1.47(-3.03%) |
Jan 16, 2008 | 48.23 | 49.33 | 48.23 | 48.52 | 7,117,093 | +0.08(+0.16%) |
Jan 15, 2008 | 48.96 | 49.40 | 48.35 | 48.45 | 6,701,297 | -0.83(-1.68%) |
Jan 14, 2008 | 49.04 | 49.36 | 48.65 | 49.27 | 4,663,896 | +0.58(+1.19%) |
Jan 11, 2008 | 49.98 | 50.88 | 48.31 | 48.70 | 13,405,133 | -1.65(-3.28%) |
Jan 10, 2008 | 50.06 | 50.66 | 49.60 | 50.35 | 10,890,071 | +0.01(+0.03%) |
Jan 09, 2008 | 50.34 | 50.73 | 49.27 | 50.34 | 10,231,328 | -0.01(-0.03%) |
Jan 08, 2008 | 51.06 | 51.52 | 50.28 | 50.35 | 9,098,472 | -0.56(-1.11%) |
Jan 07, 2008 | 51.53 | 51.57 | 50.70 | 50.91 | 6,728,824 | -0.41(-0.79%) |
Jan 04, 2008 | 51.47 | 51.89 | 51.19 | 51.32 | 5,767,477 | -0.59(-1.14%) |
Jan 03, 2008 | 51.99 | 52.40 | 51.70 | 51.91 | 4,340,017 | -0.01(-0.01%) |
Jan 02, 2008 | 52.88 | 53.20 | 51.62 | 51.92 | 7,095,086 | -1.01(-1.91%) |
Jan 01, 2008 | 53.14 | 53.49 | 52.90 | 52.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.14 | 53.49 | 52.90 | 52.93 | 2,772,993 | -0.48(-0.90%) |
Dec 28, 2007 | 54.06 | 54.06 | 52.96 | 53.41 | 3,445,344 | -0.19(-0.36%) |
Dec 27, 2007 | 54.05 | 54.30 | 53.53 | 53.61 | 3,631,428 | -0.42(-0.78%) |
Dec 26, 2007 | 54.59 | 54.59 | 53.83 | 54.03 | 3,412,829 | -0.12(-0.22%) |
Dec 24, 2007 | 53.68 | 54.32 | 53.54 | 54.15 | 1,416,952 | +0.13(+0.24%) |
Dec 21, 2007 | 53.86 | 54.51 | 53.24 | 54.01 | 11,201,101 | +0.98(+1.85%) |
Dec 20, 2007 | 53.22 | 53.56 | 52.63 | 53.03 | 5,414,294 | -0.28(-0.52%) |
Dec 19, 2007 | 53.79 | 53.88 | 52.80 | 53.31 | 5,949,263 | -0.58(-1.07%) |
Dec 18, 2007 | 54.11 | 54.18 | 53.37 | 53.89 | 4,907,399 | +0.04(+0.08%) |
Dec 17, 2007 | 53.60 | 54.42 | 53.60 | 53.84 | 5,944,573 | -0.09(-0.17%) |
Dec 14, 2007 | 54.06 | 54.97 | 53.91 | 53.94 | 5,373,783 | -0.62(-1.14%) |
Dec 13, 2007 | 54.24 | 54.65 | 53.57 | 54.56 | 6,840,773 | +0.16(+0.30%) |
Dec 12, 2007 | 55.30 | 55.68 | 53.96 | 54.40 | 11,556,090 | +1.26(+2.37%) |
Dec 11, 2007 | 54.64 | 54.64 | 53.14 | 53.14 | 6,867,615 | -1.31(-2.41%) |
Dec 10, 2007 | 54.15 | 54.70 | 54.15 | 54.45 | 5,244,286 | +0.35(+0.64%) |
Dec 07, 2007 | 52.76 | 54.32 | 52.76 | 54.10 | 5,909,454 | +0.86(+1.62%) |
Dec 06, 2007 | 52.56 | 53.35 | 52.45 | 53.24 | 4,679,595 | +0.67(+1.27%) |
Dec 05, 2007 | 51.91 | 52.72 | 51.79 | 52.58 | 5,186,738 | +1.05(+2.03%) |
Dec 04, 2007 | 51.40 | 52.06 | 51.22 | 51.53 | 5,080,340 | -0.08(-0.15%) |