Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 46.08 | 46.10 | 44.54 | 44.60 | 3,110,032 | -1.84(-3.97%) |
Feb 28, 2008 | 45.27 | 47.18 | 45.27 | 46.44 | 3,426,828 | +0.41(+0.88%) |
Feb 27, 2008 | 45.53 | 46.65 | 45.29 | 46.03 | 3,447,814 | +0.18(+0.40%) |
Feb 26, 2008 | 44.75 | 45.90 | 44.30 | 45.85 | 3,739,825 | -6.80(-12.91%) |
Feb 25, 2008 | 51.38 | 52.70 | 50.86 | 52.64 | 3,257,103 | +8.18(+18.39%) |
Feb 22, 2008 | 45.61 | 46.37 | 44.34 | 44.47 | 5,062,217 | -2.33(-4.99%) |
Feb 21, 2008 | 45.65 | 47.00 | 45.29 | 46.80 | 4,015,158 | +0.66(+1.43%) |
Feb 20, 2008 | 46.74 | 47.10 | 45.78 | 46.14 | 4,446,204 | -6.84(-12.91%) |
Feb 19, 2008 | 53.67 | 54.08 | 52.56 | 52.98 | 3,872,290 | -0.13(-0.24%) |
Feb 18, 2008 | 53.04 | 53.37 | 51.75 | 53.11 | 0 | +6.83(+14.75%) |
Feb 15, 2008 | 47.27 | 47.52 | 46.05 | 46.28 | 3,430,998 | -0.87(-1.85%) |
Feb 14, 2008 | 47.55 | 47.91 | 46.11 | 47.15 | 3,040,420 | -0.09(-0.19%) |
Feb 13, 2008 | 46.89 | 47.58 | 46.43 | 47.24 | 3,772,773 | +0.80(+1.72%) |
Feb 12, 2008 | 46.88 | 46.98 | 45.75 | 46.44 | 2,864,337 | -6.88(-12.91%) |
Feb 11, 2008 | 53.83 | 53.95 | 52.53 | 53.32 | 2,494,531 | +5.10(+10.57%) |
Feb 08, 2008 | 46.35 | 48.41 | 46.35 | 48.23 | 4,158,430 | +0.96(+2.03%) |
Feb 07, 2008 | 47.44 | 48.29 | 46.37 | 47.27 | 3,956,100 | +0.23(+0.50%) |
Feb 06, 2008 | 47.73 | 47.97 | 46.98 | 47.03 | 5,327,297 | -1.75(-3.58%) |
Feb 05, 2008 | 48.64 | 49.19 | 47.78 | 48.78 | 7,230,567 | -7.23(-12.91%) |
Feb 04, 2008 | 55.85 | 56.48 | 54.86 | 56.01 | 6,297,269 | +5.65(+11.22%) |
Feb 01, 2008 | 47.58 | 50.57 | 46.95 | 50.36 | 11,596,250 | +1.96(+4.05%) |
Jan 31, 2008 | 48.19 | 49.89 | 47.48 | 48.40 | 8,919,751 | +0.10(+0.21%) |
Jan 30, 2008 | 48.25 | 48.43 | 47.28 | 48.30 | 5,508,711 | +0.16(+0.33%) |
Jan 29, 2008 | 45.98 | 48.20 | 45.17 | 48.14 | 5,517,733 | -7.13(-12.91%) |
Jan 28, 2008 | 52.80 | 55.35 | 51.86 | 55.27 | 4,805,535 | +8.25(+17.55%) |
Jan 25, 2008 | 48.34 | 48.34 | 45.36 | 47.02 | 12,099,342 | -1.06(-2.21%) |
Jan 24, 2008 | 42.21 | 48.42 | 40.69 | 48.08 | 15,298,209 | +3.45(+7.74%) |
Jan 23, 2008 | 39.72 | 45.33 | 39.72 | 44.63 | 12,783,300 | -6.61(-12.91%) |
Jan 22, 2008 | 45.61 | 52.05 | 45.61 | 51.24 | 11,133,312 | +2.29(+4.68%) |
Jan 21, 2008 | 49.81 | 51.12 | 48.08 | 48.95 | 0 | +5.51(+12.67%) |
Jan 18, 2008 | 45.60 | 46.28 | 43.21 | 43.44 | 7,152,095 | -1.93(-4.26%) |
Jan 17, 2008 | 43.74 | 46.01 | 43.50 | 45.37 | 6,821,258 | +1.59(+3.63%) |
Jan 16, 2008 | 44.22 | 44.39 | 43.43 | 43.79 | 5,197,697 | -1.16(-2.57%) |
Jan 15, 2008 | 45.62 | 45.64 | 44.39 | 44.94 | 3,683,091 | -6.66(-12.91%) |
Jan 14, 2008 | 52.38 | 52.40 | 50.96 | 51.60 | 3,207,634 | +6.76(+15.08%) |
Jan 11, 2008 | 43.46 | 45.58 | 42.91 | 44.84 | 9,705,967 | +1.13(+2.59%) |
Jan 10, 2008 | 41.91 | 43.77 | 41.69 | 43.71 | 7,382,315 | +1.65(+3.91%) |
Jan 09, 2008 | 43.52 | 43.92 | 41.93 | 42.06 | 5,184,846 | -1.32(-3.05%) |
Jan 08, 2008 | 43.19 | 44.05 | 42.83 | 43.38 | 5,414,654 | -6.43(-12.91%) |
Jan 07, 2008 | 49.59 | 50.58 | 49.18 | 49.81 | 4,715,675 | +5.92(+13.48%) |
Jan 04, 2008 | 44.47 | 44.62 | 43.68 | 43.90 | 3,551,850 | -0.35(-0.79%) |
Jan 03, 2008 | 45.64 | 45.74 | 43.92 | 44.25 | 4,426,108 | -6.56(-12.91%) |
Jan 02, 2008 | 52.41 | 52.51 | 50.43 | 50.80 | 3,854,815 | +5.09(+11.15%) |
Jan 01, 2008 | 45.14 | 46.21 | 44.32 | 45.71 | 3,686,372 | -6.77(-12.91%) |
Dec 31, 2007 | 51.83 | 53.06 | 50.89 | 52.48 | 3,210,497 | +7.13(+15.71%) |
Dec 28, 2007 | 45.64 | 45.74 | 45.23 | 45.36 | 2,949,507 | -0.51(-1.12%) |
Dec 27, 2007 | 45.42 | 46.21 | 45.35 | 45.87 | 2,375,464 | -6.80(-12.91%) |
Dec 26, 2007 | 52.15 | 53.06 | 52.07 | 52.67 | 2,068,744 | +6.79(+14.80%) |
Dec 25, 2007 | 45.72 | 46.06 | 45.07 | 45.88 | 1,311,864 | -6.80(-12.91%) |
Dec 24, 2007 | 52.49 | 52.89 | 51.75 | 52.68 | 1,142,481 | +7.99(+17.88%) |
Dec 21, 2007 | 46.70 | 47.14 | 44.31 | 44.69 | 8,462,047 | -1.76(-3.78%) |
Dec 20, 2007 | 47.12 | 47.32 | 46.00 | 46.44 | 4,227,468 | -0.22(-0.47%) |
Dec 19, 2007 | 46.83 | 47.07 | 45.57 | 46.66 | 4,789,208 | +0.26(+0.57%) |
Dec 18, 2007 | 46.01 | 46.98 | 45.80 | 46.40 | 4,742,453 | -6.88(-12.91%) |
Dec 17, 2007 | 52.83 | 53.94 | 52.59 | 53.27 | 4,130,250 | +6.05(+12.81%) |
Dec 14, 2007 | 47.69 | 47.83 | 46.55 | 47.22 | 6,080,157 | -0.99(-2.05%) |
Dec 13, 2007 | 50.44 | 51.02 | 47.33 | 48.21 | 6,669,921 | -1.02(-2.07%) |
Dec 12, 2007 | 52.20 | 52.53 | 49.21 | 49.23 | 6,262,253 | -2.99(-5.73%) |
Dec 11, 2007 | 51.12 | 52.34 | 51.05 | 52.22 | 4,211,336 | -7.74(-12.91%) |
Dec 10, 2007 | 58.69 | 60.09 | 58.62 | 59.96 | 3,667,652 | +8.30(+16.07%) |
Dec 07, 2007 | 51.39 | 51.87 | 50.65 | 51.66 | 3,775,234 | +0.25(+0.48%) |
Dec 06, 2007 | 50.93 | 51.69 | 50.38 | 51.41 | 2,517,368 | +1.05(+2.09%) |
Dec 05, 2007 | 50.55 | 51.08 | 50.13 | 50.35 | 1,881,532 | -0.71(-1.39%) |
Dec 04, 2007 | 51.29 | 51.76 | 50.26 | 51.06 | 3,040,693 | -7.57(-12.91%) |