Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.99 | 46.03 | 44.62 | 44.89 | 4,610,956 | -1.75(-3.75%) |
Feb 28, 2008 | 46.84 | 47.01 | 46.32 | 46.64 | 3,369,898 | -0.07(-0.15%) |
Feb 27, 2008 | 46.41 | 47.21 | 46.18 | 46.71 | 4,081,290 | +0.24(+0.51%) |
Feb 26, 2008 | 46.11 | 46.93 | 45.65 | 46.47 | 3,672,253 | +0.08(+0.17%) |
Feb 25, 2008 | 45.80 | 46.67 | 45.32 | 46.40 | 3,448,331 | +0.88(+1.94%) |
Feb 22, 2008 | 45.57 | 45.57 | 44.32 | 45.51 | 4,014,298 | +0.46(+1.01%) |
Feb 21, 2008 | 45.65 | 46.10 | 45.04 | 45.05 | 3,950,273 | -0.56(-1.23%) |
Feb 20, 2008 | 45.27 | 46.08 | 44.83 | 45.61 | 4,096,266 | -0.38(-0.82%) |
Feb 19, 2008 | 46.47 | 46.58 | 45.85 | 45.99 | 3,091,753 | +0.88(+1.96%) |
Feb 18, 2008 | 45.34 | 45.66 | 44.72 | 45.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.34 | 45.66 | 44.72 | 45.11 | 2,513,845 | -0.11(-0.24%) |
Feb 14, 2008 | 45.73 | 46.09 | 44.96 | 45.22 | 6,056,267 | +0.43(+0.95%) |
Feb 13, 2008 | 44.50 | 44.90 | 43.84 | 44.79 | 4,687,763 | -0.09(-0.21%) |
Feb 12, 2008 | 44.64 | 45.51 | 44.38 | 44.89 | 5,228,910 | +0.27(+0.60%) |
Feb 11, 2008 | 44.50 | 44.74 | 43.61 | 44.62 | 3,658,358 | +0.16(+0.35%) |
Feb 08, 2008 | 43.98 | 44.63 | 43.54 | 44.46 | 4,018,714 | +0.52(+1.18%) |
Feb 07, 2008 | 43.12 | 44.72 | 42.78 | 43.94 | 3,623,374 | +0.63(+1.46%) |
Feb 06, 2008 | 44.32 | 44.88 | 43.25 | 43.31 | 4,264,392 | -0.73(-1.65%) |
Feb 05, 2008 | 45.64 | 45.73 | 43.85 | 44.04 | 3,986,262 | -1.87(-4.07%) |
Feb 04, 2008 | 46.10 | 46.47 | 45.57 | 45.91 | 2,845,627 | +0.54(+1.18%) |
Feb 01, 2008 | 44.50 | 45.81 | 44.40 | 45.37 | 3,398,064 | +0.71(+1.59%) |
Jan 31, 2008 | 43.45 | 45.11 | 43.35 | 44.66 | 5,110,266 | +1.52(+3.53%) |
Jan 30, 2008 | 42.97 | 44.83 | 42.72 | 43.14 | 4,705,260 | -1.39(-3.12%) |
Jan 29, 2008 | 44.45 | 44.57 | 43.82 | 44.53 | 2,159,043 | +0.29(+0.66%) |
Jan 28, 2008 | 43.68 | 44.61 | 43.14 | 44.23 | 3,322,454 | -0.45(-1.01%) |
Jan 25, 2008 | 45.53 | 46.52 | 44.37 | 44.68 | 3,341,171 | -0.21(-0.47%) |
Jan 24, 2008 | 44.35 | 45.43 | 44.23 | 44.90 | 4,296,419 | +0.36(+0.81%) |
Jan 23, 2008 | 42.22 | 44.91 | 41.39 | 44.53 | 6,734,225 | +0.17(+0.39%) |
Jan 22, 2008 | 42.81 | 45.68 | 42.81 | 44.36 | 6,893,960 | -1.46(-3.18%) |
Jan 21, 2008 | 46.12 | 46.25 | 44.94 | 45.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.12 | 46.25 | 44.94 | 45.82 | 4,008,580 | +1.15(+2.58%) |
Jan 17, 2008 | 46.04 | 46.04 | 44.08 | 44.67 | 5,936,678 | -0.26(-0.58%) |
Jan 16, 2008 | 45.42 | 45.87 | 43.97 | 44.93 | 8,628,432 | -0.99(-2.16%) |
Jan 15, 2008 | 46.99 | 46.99 | 45.44 | 45.92 | 5,881,228 | -2.03(-4.23%) |
Jan 14, 2008 | 47.51 | 48.13 | 47.50 | 47.95 | 5,105,739 | +0.38(+0.80%) |
Jan 11, 2008 | 47.67 | 48.28 | 47.30 | 47.57 | 3,715,957 | -2.20(-4.42%) |
Jan 10, 2008 | 48.45 | 50.12 | 48.09 | 49.77 | 6,198,865 | +0.72(+1.46%) |
Jan 09, 2008 | 48.91 | 49.60 | 48.27 | 49.05 | 4,588,231 | +1.08(+2.25%) |
Jan 08, 2008 | 48.84 | 49.38 | 47.84 | 47.97 | 2,806,755 | -0.51(-1.06%) |
Jan 07, 2008 | 48.64 | 49.19 | 47.88 | 48.48 | 3,419,394 | +0.39(+0.82%) |
Jan 04, 2008 | 49.49 | 49.49 | 47.66 | 48.09 | 5,678,132 | -1.87(-3.74%) |
Jan 03, 2008 | 50.06 | 50.46 | 48.97 | 49.96 | 4,309,962 | +0.63(+1.28%) |
Jan 02, 2008 | 50.46 | 50.69 | 48.44 | 49.33 | 5,097,331 | -1.68(-3.29%) |
Jan 01, 2008 | 51.57 | 51.57 | 50.87 | 51.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.57 | 51.57 | 50.87 | 51.01 | 1,538,736 | -0.46(-0.89%) |
Dec 28, 2007 | 51.44 | 51.87 | 51.16 | 51.46 | 2,193,493 | +0.42(+0.82%) |
Dec 27, 2007 | 51.69 | 51.72 | 51.02 | 51.05 | 3,208,761 | -0.61(-1.19%) |
Dec 26, 2007 | 51.94 | 51.98 | 51.52 | 51.66 | 877,509 | -0.68(-1.30%) |
Dec 24, 2007 | 52.43 | 52.74 | 51.89 | 52.34 | 1,745,363 | +0.70(+1.36%) |
Dec 21, 2007 | 51.24 | 51.81 | 50.93 | 51.64 | 1,903,445 | +1.50(+2.99%) |
Dec 20, 2007 | 50.17 | 50.38 | 49.52 | 50.14 | 4,067,387 | -0.62(-1.23%) |
Dec 19, 2007 | 50.44 | 51.49 | 50.17 | 50.76 | 4,329,815 | +0.70(+1.40%) |
Dec 18, 2007 | 50.36 | 50.53 | 49.06 | 50.06 | 4,034,528 | +1.38(+2.83%) |
Dec 17, 2007 | 49.70 | 49.86 | 48.45 | 48.68 | 2,891,324 | -2.25(-4.41%) |
Dec 14, 2007 | 51.39 | 51.63 | 50.84 | 50.93 | 2,380,000 | -1.42(-2.71%) |
Dec 13, 2007 | 52.28 | 52.73 | 51.37 | 52.35 | 3,733,559 | -0.87(-1.63%) |
Dec 12, 2007 | 53.66 | 54.55 | 52.34 | 53.21 | 5,048,754 | +2.00(+3.91%) |
Dec 11, 2007 | 53.31 | 53.53 | 51.21 | 51.21 | 4,399,623 | -1.93(-3.63%) |
Dec 10, 2007 | 53.29 | 53.56 | 53.05 | 53.14 | 1,437,275 | -0.79(-1.46%) |
Dec 07, 2007 | 54.13 | 54.13 | 53.59 | 53.93 | 3,337,791 | -0.82(-1.50%) |
Dec 06, 2007 | 54.06 | 54.78 | 53.69 | 54.75 | 2,434,605 | +0.84(+1.55%) |
Dec 05, 2007 | 53.21 | 54.33 | 53.18 | 53.92 | 2,569,641 | +1.95(+3.75%) |
Dec 04, 2007 | 52.13 | 52.52 | 51.80 | 51.97 | 1,285,095 | +0.07(+0.14%) |