Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 59.46 | 59.71 | 58.26 | 58.58 | 4,146,568 | -1.62(-2.69%) |
Feb 28, 2008 | 58.54 | 60.88 | 58.43 | 60.20 | 6,786,824 | +1.48(+2.52%) |
Feb 27, 2008 | 59.64 | 60.08 | 58.59 | 58.72 | 4,889,097 | -1.16(-1.93%) |
Feb 26, 2008 | 58.86 | 60.29 | 57.96 | 59.88 | 4,344,300 | +0.86(+1.46%) |
Feb 25, 2008 | 57.24 | 59.28 | 57.24 | 59.01 | 5,615,505 | +1.83(+3.20%) |
Feb 22, 2008 | 56.52 | 57.29 | 55.84 | 57.18 | 5,324,301 | +0.99(+1.77%) |
Feb 21, 2008 | 57.14 | 57.42 | 55.92 | 56.19 | 7,723,818 | -0.64(-1.13%) |
Feb 20, 2008 | 55.03 | 57.11 | 55.00 | 56.83 | 4,735,432 | +1.20(+2.16%) |
Feb 19, 2008 | 55.29 | 56.17 | 54.55 | 55.63 | 5,723,386 | +1.46(+2.70%) |
Feb 18, 2008 | 54.56 | 54.91 | 52.93 | 54.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.56 | 54.91 | 52.93 | 54.17 | 4,859,988 | -0.50(-0.91%) |
Feb 14, 2008 | 55.91 | 55.91 | 54.55 | 54.67 | 4,613,693 | -0.01(-0.02%) |
Feb 13, 2008 | 54.38 | 54.92 | 53.99 | 54.67 | 4,264,372 | +0.82(+1.52%) |
Feb 12, 2008 | 54.21 | 55.01 | 53.28 | 53.86 | 6,832,026 | -0.13(-0.24%) |
Feb 11, 2008 | 51.97 | 54.34 | 51.60 | 53.98 | 7,383,386 | +2.10(+4.04%) |
Feb 08, 2008 | 50.29 | 52.36 | 48.18 | 51.89 | 5,546,453 | +1.25(+2.47%) |
Feb 07, 2008 | 50.69 | 51.30 | 49.69 | 50.64 | 7,649,035 | -0.24(-0.47%) |
Feb 06, 2008 | 52.74 | 52.99 | 50.44 | 50.88 | 7,292,414 | -1.41(-2.69%) |
Feb 05, 2008 | 53.62 | 54.40 | 51.97 | 52.28 | 6,244,218 | -2.63(-4.79%) |
Feb 04, 2008 | 55.12 | 55.58 | 54.19 | 54.91 | 5,413,745 | -0.27(-0.48%) |
Feb 01, 2008 | 53.97 | 55.23 | 53.64 | 55.18 | 5,569,070 | +1.43(+2.67%) |
Jan 31, 2008 | 52.29 | 54.42 | 51.47 | 53.75 | 5,879,828 | +1.08(+2.06%) |
Jan 30, 2008 | 51.75 | 53.79 | 51.61 | 52.66 | 6,193,317 | +0.79(+1.52%) |
Jan 29, 2008 | 52.43 | 52.44 | 51.52 | 51.87 | 4,912,571 | -0.06(-0.11%) |
Jan 28, 2008 | 51.05 | 52.04 | 50.56 | 51.93 | 5,320,487 | +1.06(+2.08%) |
Jan 25, 2008 | 51.86 | 54.20 | 50.34 | 50.87 | 6,423,978 | -0.40(-0.77%) |
Jan 24, 2008 | 49.96 | 51.56 | 49.70 | 51.26 | 7,371,946 | +1.62(+3.26%) |
Jan 23, 2008 | 49.86 | 50.16 | 46.79 | 49.65 | 13,565,026 | -1.65(-3.21%) |
Jan 22, 2008 | 48.81 | 51.72 | 48.05 | 51.29 | 8,308,026 | +0.07(+0.14%) |
Jan 21, 2008 | 51.80 | 52.57 | 50.06 | 51.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.80 | 52.57 | 50.06 | 51.22 | 5,953,758 | -0.32(-0.62%) |
Jan 17, 2008 | 54.15 | 55.30 | 51.35 | 51.54 | 6,312,277 | -2.55(-4.71%) |
Jan 16, 2008 | 56.25 | 56.26 | 52.62 | 54.09 | 9,062,445 | -2.61(-4.60%) |
Jan 15, 2008 | 59.23 | 59.28 | 56.66 | 56.70 | 6,026,413 | -2.93(-4.92%) |
Jan 14, 2008 | 57.58 | 59.93 | 57.58 | 59.63 | 5,883,266 | +2.46(+4.31%) |
Jan 11, 2008 | 57.52 | 58.30 | 56.98 | 57.16 | 3,899,647 | -0.77(-1.33%) |
Jan 10, 2008 | 57.28 | 58.20 | 56.50 | 57.94 | 5,238,913 | +0.11(+0.19%) |
Jan 09, 2008 | 56.84 | 57.97 | 56.52 | 57.83 | 6,844,172 | +1.01(+1.78%) |
Jan 08, 2008 | 58.22 | 58.93 | 56.54 | 56.82 | 5,573,016 | -0.94(-1.62%) |
Jan 07, 2008 | 59.03 | 59.81 | 56.71 | 57.75 | 6,740,934 | -1.03(-1.75%) |
Jan 04, 2008 | 60.70 | 60.86 | 58.70 | 58.78 | 4,552,152 | -2.56(-4.18%) |
Jan 03, 2008 | 61.59 | 62.16 | 61.21 | 61.35 | 3,907,450 | +0.07(+0.12%) |
Jan 02, 2008 | 61.04 | 61.88 | 60.78 | 61.27 | 4,334,661 | +0.90(+1.49%) |
Jan 01, 2008 | 61.30 | 61.71 | 60.23 | 60.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 61.30 | 61.71 | 60.23 | 60.37 | 2,508,827 | -1.18(-1.91%) |
Dec 28, 2007 | 60.94 | 62.50 | 60.93 | 61.55 | 3,235,013 | +0.66(+1.09%) |
Dec 27, 2007 | 61.35 | 61.66 | 60.75 | 60.89 | 2,855,224 | -0.74(-1.19%) |
Dec 26, 2007 | 61.43 | 61.67 | 60.90 | 61.62 | 2,175,622 | +0.68(+1.12%) |
Dec 24, 2007 | 61.28 | 61.28 | 60.30 | 60.94 | 1,204,841 | +0.10(+0.17%) |
Dec 21, 2007 | 60.20 | 61.14 | 59.59 | 60.84 | 5,512,537 | +1.50(+2.52%) |
Dec 20, 2007 | 58.41 | 59.44 | 58.30 | 59.34 | 3,764,389 | +1.18(+2.02%) |
Dec 19, 2007 | 57.04 | 58.82 | 57.04 | 58.17 | 4,435,148 | +1.32(+2.33%) |
Dec 18, 2007 | 56.76 | 57.87 | 56.29 | 56.84 | 4,362,598 | +0.40(+0.70%) |
Dec 17, 2007 | 57.11 | 57.57 | 55.81 | 56.45 | 4,100,799 | -0.80(-1.40%) |
Dec 14, 2007 | 58.40 | 58.57 | 57.19 | 57.25 | 4,785,742 | -0.85(-1.47%) |
Dec 13, 2007 | 58.00 | 58.92 | 57.20 | 58.10 | 3,844,686 | -0.20(-0.35%) |
Dec 12, 2007 | 57.73 | 59.34 | 57.64 | 58.30 | 6,484,064 | +1.74(+3.07%) |
Dec 11, 2007 | 57.44 | 58.31 | 56.38 | 56.57 | 4,572,339 | -0.70(-1.22%) |
Dec 10, 2007 | 56.51 | 57.42 | 56.23 | 57.27 | 3,956,108 | +0.80(+1.42%) |
Dec 07, 2007 | 56.55 | 57.07 | 55.70 | 56.47 | 3,135,768 | -0.08(-0.15%) |
Dec 06, 2007 | 54.74 | 56.95 | 54.56 | 56.55 | 4,000,711 | +1.79(+3.27%) |
Dec 05, 2007 | 54.43 | 55.57 | 54.37 | 54.76 | 4,069,870 | +0.83(+1.53%) |
Dec 04, 2007 | 52.38 | 54.32 | 52.38 | 53.93 | 5,771,479 | +1.34(+2.55%) |