Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 53.26 | 53.26 | 48.33 | 48.83 | 2,566,425 | -5.10(-9.46%) |
Feb 28, 2008 | 54.43 | 55.07 | 53.66 | 53.93 | 643,832 | -0.68(-1.25%) |
Feb 27, 2008 | 53.38 | 54.97 | 53.22 | 54.61 | 537,417 | +0.90(+1.68%) |
Feb 26, 2008 | 54.20 | 54.30 | 53.23 | 53.71 | 938,750 | -0.63(-1.16%) |
Feb 25, 2008 | 53.60 | 54.55 | 53.27 | 54.34 | 1,032,919 | +0.85(+1.59%) |
Feb 22, 2008 | 53.53 | 54.04 | 52.39 | 53.49 | 696,490 | +0.01(+0.02%) |
Feb 21, 2008 | 54.26 | 54.91 | 53.16 | 53.48 | 924,219 | -0.57(-1.05%) |
Feb 20, 2008 | 53.68 | 54.17 | 53.28 | 54.05 | 607,225 | +0.02(+0.04%) |
Feb 19, 2008 | 54.48 | 54.62 | 53.69 | 54.03 | 839,019 | +0.21(+0.39%) |
Feb 18, 2008 | 54.27 | 54.85 | 53.15 | 53.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.27 | 54.85 | 53.15 | 53.82 | 849,200 | -0.78(-1.43%) |
Feb 14, 2008 | 55.90 | 56.43 | 54.53 | 54.60 | 627,673 | -1.44(-2.57%) |
Feb 13, 2008 | 55.39 | 56.04 | 55.20 | 56.04 | 581,993 | +1.00(+1.82%) |
Feb 12, 2008 | 55.46 | 55.61 | 54.77 | 55.04 | 819,058 | -0.35(-0.63%) |
Feb 11, 2008 | 54.76 | 55.79 | 54.25 | 55.39 | 1,011,172 | +0.57(+1.04%) |
Feb 08, 2008 | 53.45 | 55.21 | 52.20 | 54.82 | 1,030,386 | +1.36(+2.54%) |
Feb 07, 2008 | 53.35 | 54.05 | 52.63 | 53.46 | 1,073,173 | -0.10(-0.19%) |
Feb 06, 2008 | 54.41 | 54.73 | 53.56 | 53.56 | 1,127,769 | -0.47(-0.87%) |
Feb 05, 2008 | 53.68 | 54.56 | 53.44 | 54.03 | 1,205,964 | -0.40(-0.73%) |
Feb 04, 2008 | 54.24 | 55.09 | 54.05 | 54.43 | 1,188,892 | +0.19(+0.35%) |
Feb 01, 2008 | 54.67 | 56.07 | 53.95 | 54.24 | 2,355,300 | -0.36(-0.66%) |
Jan 31, 2008 | 51.98 | 55.01 | 51.84 | 54.60 | 3,033,810 | +5.35(+10.86%) |
Jan 30, 2008 | 49.23 | 50.29 | 48.62 | 49.25 | 820,873 | -0.12(-0.24%) |
Jan 29, 2008 | 48.27 | 49.62 | 48.27 | 49.37 | 951,553 | +0.95(+1.96%) |
Jan 28, 2008 | 47.69 | 48.45 | 47.20 | 48.42 | 662,433 | +0.46(+0.96%) |
Jan 25, 2008 | 48.24 | 49.04 | 47.81 | 47.96 | 662,177 | +0.02(+0.04%) |
Jan 24, 2008 | 47.12 | 48.13 | 46.83 | 47.94 | 1,054,052 | +1.17(+2.50%) |
Jan 23, 2008 | 46.22 | 46.97 | 44.11 | 46.77 | 1,294,500 | -0.52(-1.10%) |
Jan 22, 2008 | 48.36 | 48.36 | 45.84 | 47.29 | 1,071,500 | -1.84(-3.75%) |
Jan 21, 2008 | 49.07 | 50.96 | 48.59 | 49.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.07 | 50.96 | 48.59 | 49.13 | 1,008,123 | +0.16(+0.33%) |
Jan 17, 2008 | 50.27 | 51.92 | 48.82 | 48.97 | 1,159,350 | -1.01(-2.02%) |
Jan 16, 2008 | 50.44 | 50.80 | 49.67 | 49.98 | 1,309,600 | -0.76(-1.50%) |
Jan 15, 2008 | 50.75 | 51.46 | 50.08 | 50.74 | 1,515,385 | -0.46(-0.90%) |
Jan 14, 2008 | 51.42 | 52.20 | 50.81 | 51.20 | 1,180,144 | +0.07(+0.14%) |
Jan 11, 2008 | 49.82 | 51.43 | 49.50 | 51.13 | 2,265,516 | +1.31(+2.63%) |
Jan 10, 2008 | 54.23 | 54.23 | 48.71 | 49.82 | 4,662,823 | -5.99(-10.73%) |
Jan 09, 2008 | 56.47 | 56.90 | 54.73 | 55.81 | 874,979 | -1.02(-1.79%) |
Jan 08, 2008 | 58.15 | 58.44 | 56.74 | 56.83 | 804,064 | -1.22(-2.10%) |
Jan 07, 2008 | 60.81 | 60.92 | 57.50 | 58.05 | 1,338,537 | -2.52(-4.16%) |
Jan 04, 2008 | 61.69 | 61.69 | 60.48 | 60.57 | 952,938 | -1.59(-2.56%) |
Jan 03, 2008 | 61.86 | 62.40 | 61.46 | 62.16 | 832,800 | +0.29(+0.47%) |
Jan 02, 2008 | 62.55 | 62.55 | 61.61 | 61.87 | 999,700 | -0.81(-1.29%) |
Jan 01, 2008 | 62.48 | 63.17 | 62.13 | 62.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.48 | 63.17 | 62.13 | 62.68 | 527,970 | -0.01(-0.02%) |
Dec 28, 2007 | 63.00 | 63.25 | 62.00 | 62.69 | 510,900 | +0.30(+0.48%) |
Dec 27, 2007 | 63.22 | 63.23 | 62.20 | 62.39 | 328,700 | -0.99(-1.56%) |
Dec 26, 2007 | 63.15 | 63.42 | 63.10 | 63.38 | 392,400 | +0.22(+0.35%) |
Dec 24, 2007 | 62.67 | 63.17 | 62.50 | 63.16 | 225,659 | +1.05(+1.69%) |
Dec 21, 2007 | 62.32 | 62.32 | 61.09 | 62.11 | 1,094,339 | +0.80(+1.30%) |
Dec 20, 2007 | 60.85 | 61.50 | 60.15 | 61.31 | 602,978 | +0.79(+1.31%) |
Dec 19, 2007 | 60.58 | 61.22 | 60.28 | 60.52 | 702,429 | -0.59(-0.97%) |
Dec 18, 2007 | 60.98 | 61.75 | 60.56 | 61.11 | 969,655 | +0.80(+1.33%) |
Dec 17, 2007 | 60.50 | 60.62 | 60.07 | 60.31 | 645,830 | -0.36(-0.59%) |
Dec 14, 2007 | 61.00 | 61.76 | 60.55 | 60.67 | 443,341 | -0.69(-1.12%) |
Dec 13, 2007 | 61.87 | 61.87 | 60.29 | 61.36 | 729,112 | -0.67(-1.08%) |
Dec 12, 2007 | 61.97 | 63.91 | 61.60 | 62.03 | 1,393,400 | +1.57(+2.60%) |
Dec 11, 2007 | 63.30 | 63.30 | 60.46 | 60.46 | 850,352 | -2.64(-4.18%) |
Dec 10, 2007 | 63.87 | 63.93 | 62.82 | 63.10 | 403,276 | -0.47(-0.74%) |
Dec 07, 2007 | 63.16 | 63.80 | 62.89 | 63.57 | 448,930 | +0.64(+1.02%) |
Dec 06, 2007 | 61.54 | 62.93 | 61.38 | 62.93 | 743,678 | +1.15(+1.86%) |
Dec 05, 2007 | 61.95 | 62.55 | 61.39 | 61.78 | 795,344 | +0.48(+0.78%) |
Dec 04, 2007 | 61.32 | 61.65 | 60.60 | 61.30 | 921,955 | -0.43(-0.70%) |