Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 47.97 | 47.97 | 46.70 | 47.00 | 1,808,267 | -1.39(-2.87%) |
Feb 28, 2008 | 49.15 | 49.24 | 48.14 | 48.39 | 1,208,222 | -0.92(-1.87%) |
Feb 27, 2008 | 48.29 | 49.64 | 48.09 | 49.31 | 1,516,802 | +0.83(+1.72%) |
Feb 26, 2008 | 48.09 | 48.55 | 47.79 | 48.48 | 1,704,258 | +0.43(+0.89%) |
Feb 25, 2008 | 46.94 | 48.25 | 46.78 | 48.05 | 1,594,074 | +1.03(+2.19%) |
Feb 22, 2008 | 46.62 | 47.06 | 45.64 | 47.02 | 1,063,741 | +0.59(+1.28%) |
Feb 21, 2008 | 47.06 | 47.47 | 46.26 | 46.43 | 926,064 | -0.56(-1.18%) |
Feb 20, 2008 | 46.36 | 47.05 | 45.93 | 46.98 | 1,409,134 | +0.50(+1.07%) |
Feb 19, 2008 | 47.85 | 47.97 | 46.01 | 46.49 | 1,444,420 | -0.41(-0.87%) |
Feb 18, 2008 | 46.16 | 46.89 | 45.95 | 46.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.16 | 46.89 | 45.95 | 46.89 | 1,660,070 | +0.50(+1.07%) |
Feb 14, 2008 | 44.75 | 46.58 | 44.75 | 46.40 | 2,440,997 | +1.57(+3.50%) |
Feb 13, 2008 | 45.25 | 45.73 | 44.37 | 44.83 | 3,488,315 | -0.53(-1.16%) |
Feb 12, 2008 | 46.40 | 46.52 | 44.78 | 45.35 | 2,344,382 | -0.50(-1.08%) |
Feb 11, 2008 | 46.96 | 47.15 | 45.76 | 45.85 | 2,223,059 | -1.22(-2.59%) |
Feb 08, 2008 | 45.93 | 47.71 | 45.93 | 47.06 | 2,697,763 | +1.05(+2.29%) |
Feb 07, 2008 | 46.96 | 47.67 | 44.93 | 46.01 | 4,472,723 | -2.33(-4.82%) |
Feb 06, 2008 | 49.59 | 49.59 | 48.09 | 48.34 | 1,935,366 | -0.98(-2.00%) |
Feb 05, 2008 | 49.63 | 50.13 | 48.76 | 49.33 | 1,734,569 | -1.05(-2.09%) |
Feb 04, 2008 | 49.30 | 50.64 | 48.91 | 50.38 | 1,547,902 | +0.92(+1.85%) |
Feb 01, 2008 | 49.06 | 49.46 | 48.71 | 49.46 | 1,613,625 | +0.79(+1.62%) |
Jan 31, 2008 | 48.19 | 49.49 | 47.97 | 48.67 | 1,784,231 | +0.07(+0.14%) |
Jan 30, 2008 | 48.60 | 50.16 | 48.57 | 48.60 | 1,984,114 | +0.00(+0.00%) |
Jan 29, 2008 | 48.39 | 49.10 | 47.92 | 48.60 | 2,250,465 | +0.22(+0.45%) |
Jan 28, 2008 | 48.30 | 49.01 | 48.06 | 48.39 | 2,304,886 | +0.17(+0.34%) |
Jan 25, 2008 | 49.29 | 49.34 | 48.09 | 48.22 | 1,638,671 | -0.77(-1.56%) |
Jan 24, 2008 | 50.42 | 50.87 | 48.98 | 48.99 | 2,159,000 | -1.10(-2.20%) |
Jan 23, 2008 | 46.94 | 50.45 | 46.62 | 50.09 | 2,555,510 | +2.58(+5.44%) |
Jan 22, 2008 | 44.62 | 48.35 | 44.62 | 47.51 | 2,574,256 | +0.25(+0.52%) |
Jan 21, 2008 | 48.85 | 49.69 | 46.84 | 47.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.85 | 49.69 | 46.84 | 47.26 | 2,932,532 | -1.46(-2.99%) |
Jan 17, 2008 | 50.50 | 51.13 | 48.70 | 48.72 | 2,542,791 | -1.73(-3.43%) |
Jan 16, 2008 | 51.11 | 51.97 | 50.35 | 50.45 | 2,127,115 | -0.68(-1.32%) |
Jan 15, 2008 | 50.67 | 51.54 | 50.04 | 51.12 | 2,037,927 | -0.20(-0.38%) |
Jan 14, 2008 | 50.45 | 51.37 | 50.23 | 51.32 | 1,729,753 | +1.16(+2.32%) |
Jan 11, 2008 | 49.82 | 50.38 | 49.15 | 50.15 | 2,263,950 | +0.10(+0.20%) |
Jan 10, 2008 | 48.90 | 50.67 | 48.73 | 50.05 | 2,133,888 | +0.70(+1.42%) |
Jan 09, 2008 | 47.70 | 49.44 | 47.34 | 49.36 | 1,521,788 | +1.59(+3.32%) |
Jan 08, 2008 | 48.77 | 49.40 | 47.51 | 47.77 | 2,792,870 | -0.65(-1.33%) |
Jan 07, 2008 | 48.86 | 49.32 | 48.30 | 48.42 | 2,131,544 | -0.24(-0.49%) |
Jan 04, 2008 | 49.18 | 49.26 | 48.60 | 48.66 | 1,193,337 | -0.56(-1.13%) |
Jan 03, 2008 | 49.43 | 49.78 | 49.10 | 49.21 | 913,287 | -0.15(-0.30%) |
Jan 02, 2008 | 50.33 | 50.33 | 49.24 | 49.36 | 1,581,550 | -0.90(-1.79%) |
Jan 01, 2008 | 50.84 | 51.03 | 50.06 | 50.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.84 | 51.03 | 50.06 | 50.27 | 771,670 | -0.62(-1.23%) |
Dec 28, 2007 | 51.30 | 51.69 | 50.79 | 50.89 | 606,307 | +0.19(+0.37%) |
Dec 27, 2007 | 51.92 | 51.96 | 50.68 | 50.70 | 764,888 | -1.29(-2.49%) |
Dec 26, 2007 | 52.37 | 52.37 | 51.57 | 51.99 | 427,097 | -0.41(-0.77%) |
Dec 24, 2007 | 51.29 | 52.42 | 51.03 | 52.40 | 425,599 | +1.10(+2.15%) |
Dec 21, 2007 | 51.37 | 51.75 | 50.81 | 51.29 | 1,262,526 | +0.36(+0.71%) |
Dec 20, 2007 | 50.86 | 51.38 | 50.22 | 50.93 | 940,971 | +0.37(+0.73%) |
Dec 19, 2007 | 50.86 | 50.86 | 49.19 | 50.57 | 1,693,025 | +0.09(+0.18%) |
Dec 18, 2007 | 49.93 | 50.72 | 49.63 | 50.48 | 1,885,259 | +0.62(+1.25%) |
Dec 17, 2007 | 49.37 | 50.39 | 49.22 | 49.85 | 1,617,425 | +0.37(+0.74%) |
Dec 14, 2007 | 50.42 | 50.42 | 49.28 | 49.48 | 1,697,687 | -0.92(-1.83%) |
Dec 13, 2007 | 48.94 | 50.41 | 48.83 | 50.41 | 2,180,704 | +1.13(+2.30%) |
Dec 12, 2007 | 49.57 | 49.78 | 48.31 | 49.27 | 2,608,704 | +1.37(+2.87%) |
Dec 11, 2007 | 49.19 | 49.59 | 47.82 | 47.90 | 1,888,937 | -1.65(-3.34%) |
Dec 10, 2007 | 48.79 | 50.02 | 48.79 | 49.55 | 1,081,348 | +0.56(+1.13%) |
Dec 07, 2007 | 50.00 | 50.00 | 48.75 | 49.00 | 1,509,275 | -0.58(-1.17%) |
Dec 06, 2007 | 49.41 | 49.96 | 49.03 | 49.57 | 1,982,361 | +0.15(+0.30%) |
Dec 05, 2007 | 49.47 | 49.54 | 48.92 | 49.42 | 1,592,863 | +0.49(+1.00%) |
Dec 04, 2007 | 48.65 | 49.31 | 48.25 | 48.94 | 1,973,936 | +0.09(+0.18%) |