Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 46.27 | 46.27 | 45.05 | 45.22 | 833,958 | -1.56(-3.34%) |
Feb 28, 2008 | 47.32 | 47.32 | 46.57 | 46.78 | 928,802 | -0.78(-1.63%) |
Feb 27, 2008 | 47.87 | 47.89 | 47.22 | 47.55 | 1,549,082 | +0.71(+1.51%) |
Feb 26, 2008 | 46.20 | 47.10 | 45.90 | 46.85 | 1,295,058 | +0.89(+1.94%) |
Feb 25, 2008 | 45.44 | 45.95 | 45.06 | 45.95 | 1,296,676 | +1.16(+2.59%) |
Feb 22, 2008 | 44.99 | 44.99 | 43.82 | 44.80 | 1,563,239 | +0.18(+0.41%) |
Feb 21, 2008 | 45.02 | 45.39 | 44.42 | 44.61 | 1,273,016 | -0.14(-0.32%) |
Feb 20, 2008 | 44.67 | 44.91 | 43.96 | 44.76 | 2,145,831 | -0.22(-0.49%) |
Feb 19, 2008 | 45.01 | 45.44 | 43.94 | 44.98 | 3,020,678 | +2.09(+4.87%) |
Feb 18, 2008 | 43.00 | 43.09 | 42.40 | 42.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.00 | 43.09 | 42.40 | 42.89 | 1,094,657 | -0.10(-0.22%) |
Feb 14, 2008 | 43.51 | 43.67 | 42.88 | 42.99 | 776,252 | +0.07(+0.16%) |
Feb 13, 2008 | 42.94 | 43.19 | 42.30 | 42.92 | 1,589,265 | +1.10(+2.63%) |
Feb 12, 2008 | 42.13 | 42.33 | 41.62 | 41.82 | 1,422,486 | +0.15(+0.37%) |
Feb 11, 2008 | 41.14 | 41.73 | 40.94 | 41.66 | 893,903 | +0.49(+1.19%) |
Feb 08, 2008 | 41.26 | 41.74 | 40.93 | 41.18 | 920,217 | -1.01(-2.38%) |
Feb 07, 2008 | 41.86 | 42.48 | 41.73 | 42.18 | 1,307,355 | +1.17(+2.85%) |
Feb 06, 2008 | 41.75 | 41.85 | 40.99 | 41.01 | 1,382,185 | -0.44(-1.06%) |
Feb 05, 2008 | 41.67 | 42.32 | 41.42 | 41.45 | 1,809,666 | -1.23(-2.87%) |
Feb 04, 2008 | 43.38 | 43.38 | 42.62 | 42.68 | 1,391,138 | -1.67(-3.76%) |
Feb 01, 2008 | 43.65 | 44.91 | 43.63 | 44.35 | 2,035,164 | -1.15(-2.53%) |
Jan 31, 2008 | 45.73 | 45.92 | 44.14 | 45.50 | 1,500,492 | +0.00(+0.00%) |
Jan 30, 2008 | 45.73 | 46.41 | 44.89 | 45.50 | 1,215,552 | -0.75(-1.62%) |
Jan 29, 2008 | 45.50 | 46.45 | 45.50 | 46.24 | 1,126,344 | +1.15(+2.55%) |
Jan 28, 2008 | 43.63 | 45.10 | 43.63 | 45.09 | 932,041 | +0.37(+0.84%) |
Jan 25, 2008 | 45.92 | 45.92 | 44.44 | 44.72 | 1,757,086 | -0.77(-1.68%) |
Jan 24, 2008 | 44.92 | 45.51 | 44.60 | 45.49 | 1,651,815 | -1.02(-2.20%) |
Jan 23, 2008 | 44.49 | 46.69 | 43.61 | 46.51 | 2,721,238 | -1.44(-3.00%) |
Jan 22, 2008 | 45.38 | 48.05 | 45.38 | 47.95 | 2,017,034 | -1.32(-2.68%) |
Jan 21, 2008 | 49.13 | 49.91 | 48.44 | 49.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.13 | 49.91 | 48.44 | 49.27 | 1,805,876 | +0.31(+0.63%) |
Jan 17, 2008 | 50.13 | 50.33 | 48.85 | 48.96 | 1,899,602 | -1.37(-2.72%) |
Jan 16, 2008 | 50.76 | 50.95 | 49.79 | 50.33 | 2,375,735 | -1.18(-2.29%) |
Jan 15, 2008 | 52.53 | 52.53 | 51.40 | 51.51 | 2,276,584 | -1.89(-3.53%) |
Jan 14, 2008 | 53.83 | 54.12 | 52.76 | 53.40 | 1,615,113 | +0.43(+0.81%) |
Jan 11, 2008 | 53.64 | 53.84 | 52.79 | 52.97 | 951,063 | -1.08(-2.00%) |
Jan 10, 2008 | 53.77 | 54.55 | 53.37 | 54.05 | 887,133 | -0.73(-1.33%) |
Jan 09, 2008 | 53.98 | 54.78 | 53.58 | 54.78 | 2,529,890 | +2.90(+5.59%) |
Jan 08, 2008 | 52.68 | 53.10 | 51.75 | 51.87 | 1,482,050 | +0.06(+0.11%) |
Jan 07, 2008 | 51.69 | 52.35 | 51.17 | 51.82 | 2,152,102 | +1.61(+3.20%) |
Jan 04, 2008 | 50.65 | 51.02 | 49.98 | 50.21 | 1,800,440 | -1.85(-3.55%) |
Jan 03, 2008 | 52.03 | 52.18 | 51.64 | 52.06 | 1,111,718 | +0.23(+0.44%) |
Jan 02, 2008 | 52.01 | 52.68 | 51.34 | 51.83 | 899,564 | -0.18(-0.35%) |
Jan 01, 2008 | 52.10 | 52.54 | 51.80 | 52.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.10 | 52.54 | 51.80 | 52.01 | 470,167 | +0.00(+0.00%) |
Dec 28, 2007 | 52.76 | 52.76 | 52.01 | 52.01 | 296,827 | -0.43(-0.82%) |
Dec 27, 2007 | 53.38 | 53.38 | 52.36 | 52.44 | 493,320 | -1.15(-2.14%) |
Dec 26, 2007 | 52.91 | 53.73 | 52.91 | 53.59 | 473,912 | +1.25(+2.40%) |
Dec 24, 2007 | 52.67 | 52.67 | 52.02 | 52.33 | 202,148 | +0.10(+0.18%) |
Dec 21, 2007 | 51.60 | 52.53 | 51.60 | 52.24 | 1,251,485 | +0.71(+1.38%) |
Dec 20, 2007 | 51.52 | 51.71 | 51.10 | 51.53 | 639,292 | -0.39(-0.76%) |
Dec 19, 2007 | 52.19 | 52.51 | 51.72 | 51.92 | 871,293 | -0.22(-0.42%) |
Dec 18, 2007 | 52.39 | 52.44 | 51.05 | 52.14 | 755,255 | +0.62(+1.21%) |
Dec 17, 2007 | 52.28 | 52.28 | 51.37 | 51.52 | 792,035 | -0.70(-1.34%) |
Dec 14, 2007 | 52.89 | 52.89 | 52.08 | 52.22 | 785,826 | -1.67(-3.09%) |
Dec 13, 2007 | 53.64 | 54.15 | 53.50 | 53.89 | 1,284,777 | +0.30(+0.55%) |
Dec 12, 2007 | 53.86 | 54.35 | 52.89 | 53.59 | 1,703,081 | +1.30(+2.49%) |
Dec 11, 2007 | 53.49 | 53.76 | 51.89 | 52.29 | 1,793,105 | -0.10(-0.18%) |
Dec 10, 2007 | 51.82 | 52.47 | 51.73 | 52.38 | 1,090,698 | +1.40(+2.74%) |
Dec 07, 2007 | 51.15 | 51.21 | 50.71 | 50.98 | 863,345 | -1.47(-2.81%) |
Dec 06, 2007 | 51.34 | 52.53 | 51.34 | 52.46 | 527,806 | +1.08(+2.11%) |
Dec 05, 2007 | 50.73 | 52.02 | 50.64 | 51.38 | 1,015,614 | +0.63(+1.25%) |
Dec 04, 2007 | 51.22 | 51.22 | 50.39 | 50.74 | 823,534 | -0.70(-1.36%) |