Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 48.15 | 48.53 | 46.57 | 47.13 | 1,192,762 | -1.90(-3.87%) |
Feb 28, 2008 | 48.75 | 49.03 | 47.94 | 49.03 | 670,719 | +0.31(+0.63%) |
Feb 27, 2008 | 48.40 | 49.18 | 48.26 | 48.72 | 629,087 | -0.15(-0.30%) |
Feb 26, 2008 | 48.33 | 50.06 | 48.33 | 48.87 | 1,786,946 | +0.00(+0.00%) |
Feb 25, 2008 | 47.84 | 49.61 | 47.01 | 48.87 | 1,596,412 | +1.06(+2.22%) |
Feb 22, 2008 | 49.00 | 49.12 | 46.60 | 47.81 | 1,659,904 | -1.09(-2.23%) |
Feb 21, 2008 | 50.49 | 50.89 | 48.24 | 48.90 | 1,337,610 | -1.60(-3.17%) |
Feb 20, 2008 | 49.01 | 50.55 | 48.63 | 50.50 | 1,038,777 | +0.74(+1.50%) |
Feb 19, 2008 | 52.25 | 52.26 | 48.07 | 49.75 | 2,546,543 | -1.81(-3.52%) |
Feb 18, 2008 | 50.92 | 52.13 | 50.52 | 51.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.92 | 52.13 | 50.52 | 51.57 | 2,943,138 | +0.61(+1.19%) |
Feb 14, 2008 | 51.51 | 51.88 | 50.17 | 50.96 | 1,788,240 | -0.70(-1.35%) |
Feb 13, 2008 | 52.58 | 52.58 | 51.10 | 51.66 | 1,511,263 | -0.38(-0.73%) |
Feb 12, 2008 | 51.66 | 52.66 | 51.14 | 52.04 | 1,855,316 | +0.54(+1.05%) |
Feb 11, 2008 | 51.65 | 53.47 | 50.78 | 51.50 | 6,128,215 | +0.29(+0.56%) |
Feb 08, 2008 | 47.35 | 56.50 | 46.54 | 51.21 | 16,170,264 | +3.31(+6.92%) |
Feb 07, 2008 | 47.47 | 49.19 | 47.44 | 47.90 | 1,818,795 | +0.03(+0.06%) |
Feb 06, 2008 | 47.73 | 49.50 | 46.68 | 47.87 | 2,420,337 | +0.41(+0.86%) |
Feb 05, 2008 | 47.01 | 48.07 | 46.18 | 47.46 | 2,359,614 | -0.65(-1.35%) |
Feb 04, 2008 | 49.89 | 49.98 | 47.92 | 48.11 | 2,020,195 | -2.06(-4.10%) |
Feb 01, 2008 | 47.19 | 50.99 | 45.90 | 50.17 | 3,587,710 | +3.10(+6.58%) |
Jan 31, 2008 | 44.63 | 47.59 | 43.79 | 47.07 | 13,421,793 | +7.33(+18.43%) |
Jan 30, 2008 | 40.05 | 41.40 | 37.79 | 39.75 | 13,017,041 | -0.28(-0.70%) |
Jan 29, 2008 | 39.90 | 40.16 | 37.08 | 40.02 | 8,267,909 | +0.82(+2.09%) |
Jan 28, 2008 | 37.56 | 40.83 | 36.80 | 39.21 | 36,601,056 | -21.86(-35.79%) |
Jan 25, 2008 | 63.61 | 63.73 | 57.91 | 61.06 | 1,969,798 | -1.46(-2.34%) |
Jan 24, 2008 | 60.88 | 63.70 | 60.52 | 62.52 | 2,630,563 | +1.82(+3.01%) |
Jan 23, 2008 | 54.97 | 60.86 | 54.76 | 60.70 | 2,807,033 | +4.58(+8.16%) |
Jan 22, 2008 | 53.33 | 56.45 | 50.66 | 56.12 | 4,172,451 | -1.53(-2.65%) |
Jan 21, 2008 | 51.67 | 58.39 | 50.65 | 57.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.67 | 58.39 | 50.65 | 57.64 | 8,279,671 | +8.48(+17.25%) |
Jan 17, 2008 | 58.91 | 58.95 | 44.20 | 49.17 | 21,212,688 | -9.62(-16.37%) |
Jan 16, 2008 | 60.91 | 61.65 | 58.31 | 58.79 | 4,389,995 | -2.14(-3.51%) |
Jan 15, 2008 | 63.29 | 63.67 | 60.72 | 60.93 | 3,258,037 | -2.30(-3.64%) |
Jan 14, 2008 | 63.95 | 65.14 | 61.57 | 63.23 | 1,749,534 | -0.30(-0.47%) |
Jan 11, 2008 | 66.79 | 69.37 | 59.94 | 63.53 | 7,780,094 | -3.96(-5.86%) |
Jan 10, 2008 | 68.14 | 68.20 | 65.67 | 67.48 | 5,865,455 | -0.93(-1.36%) |
Jan 09, 2008 | 68.43 | 68.66 | 67.07 | 68.41 | 1,673,023 | +0.00(+0.00%) |
Jan 08, 2008 | 67.55 | 69.50 | 67.06 | 68.41 | 2,392,550 | +0.96(+1.42%) |
Jan 07, 2008 | 67.44 | 67.85 | 66.86 | 67.46 | 1,727,362 | +0.44(+0.65%) |
Jan 04, 2008 | 67.72 | 68.75 | 64.98 | 67.02 | 3,829,633 | -1.64(-2.39%) |
Jan 03, 2008 | 69.03 | 69.29 | 68.33 | 68.66 | 770,515 | -0.39(-0.57%) |
Jan 02, 2008 | 69.48 | 69.81 | 68.40 | 69.05 | 1,671,014 | -0.75(-1.08%) |
Jan 01, 2008 | 68.62 | 69.93 | 68.30 | 69.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.62 | 69.93 | 68.30 | 69.80 | 825,134 | +1.23(+1.79%) |
Dec 28, 2007 | 68.55 | 69.08 | 68.41 | 68.57 | 977,968 | +0.18(+0.26%) |
Dec 27, 2007 | 68.79 | 69.26 | 68.00 | 68.40 | 754,911 | -0.25(-0.37%) |
Dec 26, 2007 | 69.36 | 69.40 | 68.65 | 68.65 | 1,466,471 | -0.64(-0.93%) |
Dec 24, 2007 | 69.41 | 70.65 | 69.16 | 69.29 | 732,376 | -0.24(-0.35%) |
Dec 21, 2007 | 70.63 | 70.83 | 69.34 | 69.53 | 2,862,036 | -1.05(-1.49%) |
Dec 20, 2007 | 71.55 | 71.75 | 68.32 | 70.58 | 1,981,187 | -0.65(-0.91%) |
Dec 19, 2007 | 70.84 | 71.78 | 70.80 | 71.23 | 1,326,297 | +0.10(+0.14%) |
Dec 18, 2007 | 71.39 | 71.67 | 70.24 | 71.13 | 2,079,166 | +0.25(+0.35%) |
Dec 17, 2007 | 71.12 | 72.63 | 70.58 | 70.88 | 1,472,165 | -0.29(-0.41%) |
Dec 14, 2007 | 70.84 | 72.14 | 70.81 | 71.17 | 1,402,977 | +0.05(+0.07%) |
Dec 13, 2007 | 70.10 | 72.14 | 68.36 | 71.12 | 3,957,323 | +0.83(+1.18%) |
Dec 12, 2007 | 72.60 | 73.30 | 69.57 | 70.29 | 4,003,012 | -2.10(-2.91%) |
Dec 11, 2007 | 72.51 | 73.19 | 72.04 | 72.40 | 2,003,997 | -0.07(-0.09%) |
Dec 10, 2007 | 72.84 | 72.84 | 71.83 | 72.46 | 1,491,788 | -0.37(-0.51%) |
Dec 07, 2007 | 72.62 | 73.40 | 72.61 | 72.84 | 1,978,823 | +0.23(+0.32%) |
Dec 06, 2007 | 71.36 | 72.74 | 71.30 | 72.60 | 2,514,165 | +1.01(+1.40%) |
Dec 05, 2007 | 72.32 | 72.83 | 70.49 | 71.60 | 4,492,989 | -0.54(-0.75%) |
Dec 04, 2007 | 71.90 | 72.57 | 68.61 | 72.14 | 4,530,375 | -0.23(-0.32%) |