Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.94 | 45.24 | 44.09 | 44.29 | 7,547,844 | -0.84(-1.87%) |
Feb 28, 2008 | 45.92 | 46.24 | 44.75 | 45.14 | 7,594,661 | -0.99(-2.16%) |
Feb 27, 2008 | 46.39 | 46.50 | 45.00 | 46.13 | 14,572,807 | -1.41(-2.96%) |
Feb 26, 2008 | 46.93 | 48.05 | 46.81 | 47.54 | 9,665,361 | +0.59(+1.26%) |
Feb 25, 2008 | 47.23 | 47.57 | 46.69 | 46.95 | 8,368,349 | -0.28(-0.59%) |
Feb 22, 2008 | 46.72 | 47.28 | 46.37 | 47.23 | 6,107,146 | +0.75(+1.62%) |
Feb 21, 2008 | 46.42 | 47.21 | 46.17 | 46.47 | 8,644,337 | +0.29(+0.64%) |
Feb 20, 2008 | 44.71 | 46.50 | 44.69 | 46.18 | 6,866,302 | +1.24(+2.75%) |
Feb 19, 2008 | 46.26 | 46.32 | 44.69 | 44.94 | 5,434,127 | -0.78(-1.71%) |
Feb 18, 2008 | 45.49 | 45.77 | 45.14 | 45.72 | 5,942,624 | +0.00(+0.00%) |
Feb 15, 2008 | 45.49 | 45.77 | 45.14 | 45.72 | 5,942,624 | -0.06(-0.14%) |
Feb 14, 2008 | 47.02 | 47.20 | 45.59 | 45.79 | 5,979,674 | -1.19(-2.54%) |
Feb 13, 2008 | 46.63 | 47.10 | 46.25 | 46.98 | 6,881,517 | +0.91(+1.97%) |
Feb 12, 2008 | 46.09 | 46.88 | 45.79 | 46.07 | 6,223,589 | +0.29(+0.64%) |
Feb 11, 2008 | 45.26 | 45.96 | 45.05 | 45.78 | 6,745,390 | +0.54(+1.20%) |
Feb 08, 2008 | 46.22 | 46.92 | 45.03 | 45.24 | 10,377,773 | -1.08(-2.33%) |
Feb 07, 2008 | 46.01 | 46.77 | 45.29 | 46.32 | 11,817,261 | +0.74(+1.63%) |
Feb 06, 2008 | 46.68 | 46.92 | 45.56 | 45.57 | 10,295,811 | -0.83(-1.79%) |
Feb 05, 2008 | 47.15 | 47.83 | 46.09 | 46.40 | 9,693,964 | -1.51(-3.15%) |
Feb 04, 2008 | 48.63 | 48.81 | 47.58 | 47.91 | 5,994,627 | -0.58(-1.19%) |
Feb 01, 2008 | 48.72 | 48.94 | 47.90 | 48.49 | 8,467,970 | -0.11(-0.22%) |
Jan 31, 2008 | 46.95 | 49.77 | 46.72 | 48.60 | 11,130,097 | +1.22(+2.58%) |
Jan 30, 2008 | 47.60 | 48.36 | 46.97 | 47.38 | 8,060,526 | -0.32(-0.67%) |
Jan 29, 2008 | 47.57 | 47.78 | 46.72 | 47.70 | 7,975,703 | +0.23(+0.48%) |
Jan 28, 2008 | 46.77 | 47.48 | 46.50 | 47.47 | 7,560,047 | +0.64(+1.37%) |
Jan 25, 2008 | 48.13 | 48.63 | 46.78 | 46.82 | 7,776,784 | -1.21(-2.52%) |
Jan 24, 2008 | 48.91 | 48.93 | 47.28 | 48.03 | 8,691,715 | -1.04(-2.13%) |
Jan 23, 2008 | 46.72 | 49.36 | 46.30 | 49.08 | 14,041,060 | +1.82(+3.86%) |
Jan 22, 2008 | 44.87 | 47.78 | 44.62 | 47.25 | 13,729,885 | +1.09(+2.37%) |
Jan 21, 2008 | 46.87 | 47.09 | 45.53 | 46.16 | 10,286,484 | +0.00(+0.00%) |
Jan 18, 2008 | 46.87 | 47.09 | 45.53 | 46.16 | 10,219,381 | +0.16(+0.36%) |
Jan 17, 2008 | 45.84 | 46.90 | 45.84 | 45.99 | 10,011,157 | +0.14(+0.31%) |
Jan 16, 2008 | 45.78 | 46.57 | 45.59 | 45.85 | 13,421,490 | +0.09(+0.19%) |
Jan 15, 2008 | 45.82 | 46.22 | 45.57 | 45.77 | 9,593,045 | -0.52(-1.13%) |
Jan 14, 2008 | 47.91 | 47.91 | 45.51 | 46.29 | 14,149,725 | -1.23(-2.59%) |
Jan 11, 2008 | 49.63 | 49.71 | 47.21 | 47.52 | 11,504,440 | -2.45(-4.91%) |
Jan 10, 2008 | 47.59 | 50.39 | 47.40 | 49.97 | 15,084,913 | +1.85(+3.85%) |
Jan 09, 2008 | 46.69 | 48.18 | 46.42 | 48.12 | 12,305,590 | +1.65(+3.54%) |
Jan 08, 2008 | 47.22 | 47.83 | 46.43 | 46.47 | 8,187,410 | -0.72(-1.53%) |
Jan 07, 2008 | 46.96 | 47.67 | 46.35 | 47.20 | 5,554,862 | +0.24(+0.50%) |
Jan 04, 2008 | 47.85 | 47.85 | 46.77 | 46.96 | 6,900,349 | -1.05(-2.19%) |
Jan 03, 2008 | 49.01 | 49.27 | 47.86 | 48.01 | 4,894,236 | -0.73(-1.50%) |
Jan 02, 2008 | 49.81 | 49.83 | 48.72 | 48.74 | 5,222,854 | -1.16(-2.32%) |
Jan 01, 2008 | 50.23 | 50.39 | 49.88 | 49.90 | 2,603,199 | +0.00(+0.00%) |
Dec 31, 2007 | 50.23 | 50.39 | 49.88 | 49.90 | 2,565,857 | -0.33(-0.66%) |
Dec 28, 2007 | 50.18 | 50.59 | 49.94 | 50.23 | 2,613,580 | +0.26(+0.52%) |
Dec 27, 2007 | 50.52 | 50.72 | 49.89 | 49.97 | 2,926,269 | -0.52(-1.03%) |
Dec 26, 2007 | 50.78 | 50.78 | 49.75 | 50.49 | 2,912,253 | -0.12(-0.24%) |
Dec 24, 2007 | 50.35 | 50.79 | 50.13 | 50.62 | 1,528,632 | +0.49(+0.97%) |
Dec 21, 2007 | 49.75 | 50.13 | 49.61 | 50.13 | 8,197,270 | +0.85(+1.73%) |
Dec 20, 2007 | 49.37 | 49.42 | 48.64 | 49.28 | 4,350,665 | +0.35(+0.72%) |
Dec 19, 2007 | 49.12 | 49.12 | 48.36 | 48.93 | 3,835,810 | -0.04(-0.07%) |
Dec 18, 2007 | 49.11 | 49.27 | 48.28 | 48.96 | 4,575,033 | +0.20(+0.41%) |
Dec 17, 2007 | 48.92 | 49.36 | 48.70 | 48.76 | 4,154,921 | -0.23(-0.47%) |
Dec 14, 2007 | 48.82 | 49.43 | 48.36 | 48.99 | 10,813,792 | -0.04(-0.07%) |
Dec 13, 2007 | 46.87 | 49.96 | 46.57 | 49.03 | 24,548,042 | -1.18(-2.35%) |
Dec 12, 2007 | 50.99 | 51.04 | 49.65 | 50.21 | 9,566,122 | +0.16(+0.33%) |
Dec 11, 2007 | 50.87 | 51.66 | 49.96 | 50.04 | 6,736,601 | -0.92(-1.81%) |
Dec 10, 2007 | 51.82 | 51.90 | 50.64 | 50.97 | 6,446,336 | -0.41(-0.81%) |
Dec 07, 2007 | 50.83 | 51.99 | 50.79 | 51.38 | 7,550,498 | +0.72(+1.41%) |
Dec 06, 2007 | 49.39 | 50.92 | 49.36 | 50.67 | 9,150,916 | +0.84(+1.69%) |
Dec 05, 2007 | 50.04 | 50.70 | 49.31 | 49.82 | 8,921,119 | +0.34(+0.69%) |
Dec 04, 2007 | 47.75 | 49.66 | 47.68 | 49.48 | 7,084,054 | +1.60(+3.33%) |