Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 52.27 | 53.17 | 51.95 | 52.97 | 2,032,490 | -0.15(-0.28%) |
Feb 28, 2008 | 53.45 | 53.76 | 52.34 | 53.12 | 1,583,119 | -0.62(-1.16%) |
Feb 27, 2008 | 53.99 | 55.42 | 53.27 | 53.74 | 1,532,480 | -0.73(-1.35%) |
Feb 26, 2008 | 55.21 | 55.94 | 54.43 | 54.48 | 1,988,361 | -0.56(-1.01%) |
Feb 25, 2008 | 52.83 | 55.16 | 52.69 | 55.03 | 2,017,050 | +2.22(+4.21%) |
Feb 22, 2008 | 53.51 | 53.93 | 51.09 | 52.81 | 1,754,375 | -0.65(-1.22%) |
Feb 21, 2008 | 53.56 | 54.22 | 52.86 | 53.46 | 1,662,213 | +0.42(+0.80%) |
Feb 20, 2008 | 51.72 | 53.24 | 50.48 | 53.04 | 2,015,362 | +0.97(+1.87%) |
Feb 19, 2008 | 53.11 | 54.04 | 51.52 | 52.07 | 1,977,481 | -0.60(-1.15%) |
Feb 18, 2008 | 51.81 | 52.84 | 50.96 | 52.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.81 | 52.84 | 50.96 | 52.67 | 1,581,300 | +0.34(+0.66%) |
Feb 14, 2008 | 54.12 | 54.16 | 51.76 | 52.33 | 2,872,832 | -1.73(-3.20%) |
Feb 13, 2008 | 52.08 | 54.56 | 51.06 | 54.06 | 3,927,999 | +2.50(+4.85%) |
Feb 12, 2008 | 48.75 | 52.22 | 48.57 | 51.56 | 3,863,737 | +3.16(+6.53%) |
Feb 11, 2008 | 46.72 | 48.74 | 45.98 | 48.40 | 1,765,575 | +2.07(+4.46%) |
Feb 08, 2008 | 45.30 | 46.49 | 44.81 | 46.33 | 2,136,104 | +0.85(+1.87%) |
Feb 07, 2008 | 45.49 | 46.81 | 43.77 | 45.48 | 6,124,273 | -1.85(-3.92%) |
Feb 06, 2008 | 46.55 | 48.59 | 46.43 | 47.34 | 1,745,083 | +0.33(+0.69%) |
Feb 05, 2008 | 48.46 | 48.92 | 46.79 | 47.01 | 1,600,357 | -2.44(-4.94%) |
Feb 04, 2008 | 50.75 | 51.37 | 49.29 | 49.45 | 1,563,430 | -1.31(-2.57%) |
Feb 01, 2008 | 49.14 | 51.65 | 49.00 | 50.76 | 2,448,943 | +1.58(+3.20%) |
Jan 31, 2008 | 46.35 | 49.58 | 46.09 | 49.18 | 2,132,847 | +1.72(+3.61%) |
Jan 30, 2008 | 48.05 | 49.17 | 46.77 | 47.47 | 2,307,149 | -0.15(-0.31%) |
Jan 29, 2008 | 48.53 | 48.68 | 46.84 | 47.61 | 3,622,247 | -0.58(-1.20%) |
Jan 28, 2008 | 46.06 | 48.28 | 45.44 | 48.19 | 2,018,850 | +1.87(+4.04%) |
Jan 25, 2008 | 46.90 | 48.11 | 45.25 | 46.32 | 3,151,326 | +1.37(+3.05%) |
Jan 24, 2008 | 46.91 | 48.15 | 43.83 | 44.95 | 3,362,098 | -1.58(-3.40%) |
Jan 23, 2008 | 46.61 | 47.70 | 40.67 | 46.54 | 5,792,427 | -1.72(-3.57%) |
Jan 22, 2008 | 44.38 | 48.95 | 43.29 | 48.26 | 4,079,468 | +1.05(+2.21%) |
Jan 21, 2008 | 49.26 | 50.54 | 45.43 | 47.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.26 | 50.54 | 45.43 | 47.21 | 3,708,989 | -2.12(-4.30%) |
Jan 17, 2008 | 53.11 | 53.64 | 47.23 | 49.34 | 4,996,035 | -3.66(-6.90%) |
Jan 16, 2008 | 54.90 | 55.11 | 51.44 | 53.00 | 3,808,227 | -2.23(-4.04%) |
Jan 15, 2008 | 54.87 | 55.97 | 54.08 | 55.23 | 2,141,582 | -0.35(-0.63%) |
Jan 14, 2008 | 52.57 | 55.85 | 52.48 | 55.58 | 2,177,881 | +3.47(+6.66%) |
Jan 11, 2008 | 52.27 | 54.16 | 51.85 | 52.11 | 2,049,426 | -0.74(-1.41%) |
Jan 10, 2008 | 50.46 | 53.78 | 49.93 | 52.85 | 3,110,054 | +2.13(+4.20%) |
Jan 09, 2008 | 51.30 | 51.67 | 48.45 | 50.72 | 3,266,327 | -0.65(-1.27%) |
Jan 08, 2008 | 55.14 | 55.99 | 51.18 | 51.37 | 2,250,449 | -3.45(-6.30%) |
Jan 07, 2008 | 55.79 | 56.79 | 53.09 | 54.83 | 1,870,366 | -0.82(-1.48%) |
Jan 04, 2008 | 56.70 | 57.29 | 55.18 | 55.65 | 3,095,260 | -1.93(-3.35%) |
Jan 03, 2008 | 54.77 | 58.75 | 54.60 | 57.58 | 2,188,874 | +3.01(+5.52%) |
Jan 02, 2008 | 55.52 | 55.59 | 54.03 | 54.57 | 1,881,294 | -0.96(-1.72%) |
Jan 01, 2008 | 55.93 | 56.84 | 55.12 | 55.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.93 | 56.84 | 55.12 | 55.52 | 881,159 | -0.60(-1.06%) |
Dec 28, 2007 | 57.55 | 57.55 | 55.73 | 56.12 | 962,188 | -0.29(-0.51%) |
Dec 27, 2007 | 56.94 | 57.58 | 56.17 | 56.40 | 1,335,700 | -0.73(-1.29%) |
Dec 26, 2007 | 55.87 | 57.17 | 55.87 | 57.14 | 584,091 | +0.81(+1.44%) |
Dec 24, 2007 | 56.35 | 56.76 | 55.70 | 56.33 | 355,052 | +0.14(+0.25%) |
Dec 21, 2007 | 56.10 | 57.65 | 55.87 | 56.19 | 3,180,251 | +0.34(+0.61%) |
Dec 20, 2007 | 53.18 | 55.85 | 52.27 | 55.85 | 2,190,710 | +3.17(+6.02%) |
Dec 19, 2007 | 51.24 | 53.00 | 51.24 | 52.68 | 1,577,485 | +1.43(+2.79%) |
Dec 18, 2007 | 53.43 | 53.45 | 49.74 | 51.25 | 4,888,351 | -1.58(-3.00%) |
Dec 17, 2007 | 53.59 | 55.79 | 52.70 | 52.83 | 2,339,256 | -1.11(-2.06%) |
Dec 14, 2007 | 54.13 | 54.83 | 53.72 | 53.94 | 1,495,614 | -1.03(-1.87%) |
Dec 13, 2007 | 54.92 | 55.41 | 54.18 | 54.97 | 1,537,681 | -0.14(-0.25%) |
Dec 12, 2007 | 56.13 | 56.61 | 54.12 | 55.11 | 2,006,241 | +0.14(+0.25%) |
Dec 11, 2007 | 58.06 | 58.76 | 54.84 | 54.97 | 3,025,022 | -2.83(-4.90%) |
Dec 10, 2007 | 56.50 | 57.86 | 55.98 | 57.81 | 3,411,629 | +1.51(+2.68%) |
Dec 07, 2007 | 57.25 | 57.25 | 55.98 | 56.30 | 1,128,473 | -0.34(-0.61%) |
Dec 06, 2007 | 54.83 | 57.15 | 54.83 | 56.64 | 1,907,444 | +1.84(+3.35%) |
Dec 05, 2007 | 54.72 | 55.72 | 54.02 | 54.80 | 1,671,773 | +0.78(+1.45%) |
Dec 04, 2007 | 53.51 | 54.30 | 52.87 | 54.02 | 4,826,801 | -0.07(-0.12%) |