Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 49.67 | 49.67 | 48.62 | 48.98 | 1,483,655 | -1.11(-2.21%) |
Feb 28, 2008 | 50.28 | 50.47 | 49.98 | 50.09 | 960,979 | -0.51(-1.01%) |
Feb 27, 2008 | 50.41 | 50.96 | 50.32 | 50.59 | 1,401,699 | -0.08(-0.16%) |
Feb 26, 2008 | 50.03 | 50.90 | 50.01 | 50.68 | 2,179,516 | +0.32(+0.64%) |
Feb 25, 2008 | 49.58 | 50.38 | 49.32 | 50.35 | 1,573,499 | +0.83(+1.68%) |
Feb 22, 2008 | 49.44 | 49.66 | 48.65 | 49.52 | 2,131,869 | +0.23(+0.46%) |
Feb 21, 2008 | 50.14 | 50.19 | 49.10 | 49.29 | 1,554,007 | -0.56(-1.12%) |
Feb 20, 2008 | 49.08 | 49.98 | 48.97 | 49.85 | 2,379,706 | +0.23(+0.47%) |
Feb 19, 2008 | 50.31 | 50.31 | 49.30 | 49.62 | 1,537,703 | +0.16(+0.32%) |
Feb 18, 2008 | 49.55 | 49.55 | 49.02 | 49.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.55 | 49.55 | 49.02 | 49.46 | 1,067,617 | +0.01(+0.02%) |
Feb 14, 2008 | 50.26 | 50.26 | 49.37 | 49.45 | 1,663,922 | -0.65(-1.30%) |
Feb 13, 2008 | 50.10 | 50.20 | 49.53 | 50.10 | 1,293,776 | +0.56(+1.14%) |
Feb 12, 2008 | 49.71 | 49.92 | 49.09 | 49.53 | 1,202,800 | +0.45(+0.92%) |
Feb 11, 2008 | 48.73 | 49.20 | 48.40 | 49.08 | 2,175,877 | +0.28(+0.58%) |
Feb 08, 2008 | 48.88 | 49.16 | 48.44 | 48.79 | 1,590,851 | -0.29(-0.59%) |
Feb 07, 2008 | 48.35 | 49.33 | 48.22 | 49.08 | 1,256,471 | +0.45(+0.92%) |
Feb 06, 2008 | 49.34 | 49.53 | 48.49 | 48.64 | 1,774,283 | -0.37(-0.76%) |
Feb 05, 2008 | 49.78 | 49.94 | 48.98 | 49.01 | 2,273,527 | -1.43(-2.84%) |
Feb 04, 2008 | 51.10 | 51.10 | 50.42 | 50.44 | 1,939,491 | -0.60(-1.19%) |
Feb 01, 2008 | 50.44 | 51.06 | 50.30 | 51.04 | 1,562,225 | +0.81(+1.62%) |
Jan 31, 2008 | 48.67 | 50.62 | 48.60 | 50.23 | 2,184,098 | +1.00(+2.03%) |
Jan 30, 2008 | 49.54 | 50.57 | 49.19 | 49.23 | 2,355,478 | -0.45(-0.91%) |
Jan 29, 2008 | 49.73 | 49.82 | 49.24 | 49.68 | 1,282,047 | +0.20(+0.41%) |
Jan 28, 2008 | 48.59 | 49.48 | 48.19 | 49.48 | 2,180,278 | +1.01(+2.09%) |
Jan 25, 2008 | 49.86 | 49.86 | 48.38 | 48.47 | 2,853,212 | -0.72(-1.45%) |
Jan 24, 2008 | 49.13 | 49.36 | 48.61 | 49.18 | 3,858,121 | +0.31(+0.64%) |
Jan 23, 2008 | 46.46 | 48.87 | 46.23 | 48.87 | 3,235,369 | +1.25(+2.62%) |
Jan 22, 2008 | 45.61 | 48.13 | 44.26 | 47.62 | 5,200,306 | -0.53(-1.11%) |
Jan 21, 2008 | 48.70 | 49.11 | 47.68 | 48.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.70 | 49.11 | 47.68 | 48.16 | 3,460,753 | -0.33(-0.68%) |
Jan 17, 2008 | 49.97 | 50.08 | 48.37 | 48.48 | 3,007,149 | -1.37(-2.75%) |
Jan 16, 2008 | 49.88 | 50.59 | 49.50 | 49.86 | 3,390,239 | -0.30(-0.60%) |
Jan 15, 2008 | 50.80 | 50.88 | 50.13 | 50.16 | 1,434,558 | -1.25(-2.43%) |
Jan 14, 2008 | 51.18 | 51.45 | 50.99 | 51.41 | 1,256,634 | +0.49(+0.96%) |
Jan 11, 2008 | 51.22 | 51.45 | 50.66 | 50.92 | 1,350,948 | -0.48(-0.94%) |
Jan 10, 2008 | 50.79 | 51.91 | 50.63 | 51.40 | 3,338,514 | +0.34(+0.66%) |
Jan 09, 2008 | 50.67 | 51.17 | 50.01 | 51.06 | 4,570,323 | +0.53(+1.06%) |
Jan 08, 2008 | 51.70 | 52.07 | 50.43 | 50.53 | 3,917,635 | -0.92(-1.79%) |
Jan 07, 2008 | 51.66 | 51.84 | 51.03 | 51.45 | 4,829,634 | +0.03(+0.05%) |
Jan 04, 2008 | 52.25 | 52.37 | 51.41 | 51.42 | 1,716,441 | -1.41(-2.67%) |
Jan 03, 2008 | 52.93 | 53.15 | 52.63 | 52.84 | 1,581,025 | -0.06(-0.12%) |
Jan 02, 2008 | 53.55 | 53.70 | 52.63 | 52.90 | 1,361,693 | -0.63(-1.18%) |
Jan 01, 2008 | 53.90 | 53.90 | 53.43 | 53.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.90 | 53.90 | 53.43 | 53.53 | 1,541,703 | -0.27(-0.50%) |
Dec 28, 2007 | 54.30 | 54.31 | 53.72 | 53.80 | 947,138 | -0.21(-0.38%) |
Dec 27, 2007 | 54.41 | 54.52 | 53.85 | 54.01 | 1,140,479 | -0.69(-1.25%) |
Dec 26, 2007 | 54.46 | 54.72 | 54.33 | 54.70 | 898,309 | +0.04(+0.08%) |
Dec 24, 2007 | 54.59 | 54.66 | 54.32 | 54.65 | 453,186 | +0.51(+0.93%) |
Dec 21, 2007 | 54.22 | 54.22 | 53.78 | 54.15 | 1,077,288 | +0.82(+1.54%) |
Dec 20, 2007 | 53.48 | 53.48 | 52.73 | 53.32 | 1,088,624 | +0.08(+0.16%) |
Dec 19, 2007 | 53.39 | 53.56 | 52.91 | 53.24 | 1,510,183 | -0.06(-0.10%) |
Dec 18, 2007 | 53.35 | 53.45 | 52.50 | 53.29 | 1,228,053 | +0.38(+0.72%) |
Dec 17, 2007 | 53.48 | 53.55 | 52.87 | 52.91 | 1,258,041 | -0.82(-1.53%) |
Dec 14, 2007 | 54.04 | 54.43 | 53.71 | 53.74 | 546,579 | -0.74(-1.37%) |
Dec 13, 2007 | 54.38 | 54.54 | 53.82 | 54.48 | 825,192 | +0.01(+0.01%) |
Dec 12, 2007 | 55.90 | 55.90 | 53.82 | 54.47 | 1,058,683 | +0.34(+0.63%) |
Dec 11, 2007 | 55.69 | 55.90 | 54.12 | 54.13 | 1,539,620 | -1.52(-2.72%) |
Dec 10, 2007 | 55.42 | 55.70 | 55.21 | 55.65 | 1,786,798 | +0.47(+0.86%) |
Dec 07, 2007 | 55.38 | 55.38 | 55.09 | 55.18 | 1,854,124 | +0.07(+0.12%) |
Dec 06, 2007 | 54.29 | 55.26 | 54.25 | 55.11 | 650,730 | +0.79(+1.45%) |
Dec 05, 2007 | 53.93 | 54.42 | 53.93 | 54.32 | 705,572 | +0.80(+1.50%) |
Dec 04, 2007 | 53.54 | 53.81 | 53.46 | 53.52 | 737,520 | -0.35(-0.64%) |