Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 53.78 | 55.58 | 52.88 | 54.68 | 4,346,669 | +0.49(+0.91%) |
Feb 28, 2008 | 56.16 | 56.82 | 53.84 | 54.19 | 3,815,032 | -3.09(-5.39%) |
Feb 27, 2008 | 57.37 | 57.87 | 56.78 | 57.28 | 2,375,232 | -0.81(-1.40%) |
Feb 26, 2008 | 57.99 | 59.27 | 57.87 | 58.09 | 2,253,526 | -0.56(-0.96%) |
Feb 25, 2008 | 57.29 | 58.82 | 56.49 | 58.65 | 2,154,088 | +0.90(+1.56%) |
Feb 22, 2008 | 56.72 | 57.76 | 55.53 | 57.76 | 2,256,119 | +1.46(+2.59%) |
Feb 21, 2008 | 57.60 | 57.95 | 55.26 | 56.30 | 3,253,091 | -1.04(-1.82%) |
Feb 20, 2008 | 56.95 | 57.57 | 55.80 | 57.34 | 2,573,900 | -0.26(-0.44%) |
Feb 19, 2008 | 59.39 | 59.39 | 56.98 | 57.60 | 2,162,240 | -0.77(-1.33%) |
Feb 18, 2008 | 59.05 | 59.39 | 57.66 | 58.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.05 | 59.39 | 57.66 | 58.37 | 3,070,662 | -1.46(-2.44%) |
Feb 14, 2008 | 60.09 | 60.97 | 58.97 | 59.83 | 3,384,676 | +0.09(+0.14%) |
Feb 13, 2008 | 60.71 | 60.71 | 58.19 | 59.74 | 4,316,559 | -0.28(-0.47%) |
Feb 12, 2008 | 61.17 | 62.53 | 59.38 | 60.03 | 3,188,355 | -0.60(-0.99%) |
Feb 11, 2008 | 58.54 | 60.68 | 57.45 | 60.62 | 3,318,442 | +2.30(+3.94%) |
Feb 08, 2008 | 58.16 | 59.90 | 57.70 | 58.33 | 4,524,813 | -0.93(-1.57%) |
Feb 07, 2008 | 56.51 | 59.66 | 55.80 | 59.26 | 5,848,439 | +2.67(+4.72%) |
Feb 06, 2008 | 58.75 | 60.24 | 55.80 | 56.59 | 7,488,969 | -1.77(-3.04%) |
Feb 05, 2008 | 55.63 | 61.61 | 55.63 | 58.36 | 13,013,345 | +4.89(+9.15%) |
Feb 04, 2008 | 57.77 | 57.77 | 53.23 | 53.47 | 6,709,702 | -4.20(-7.29%) |
Feb 01, 2008 | 57.56 | 60.07 | 55.63 | 57.67 | 3,934,181 | +0.07(+0.11%) |
Jan 31, 2008 | 54.37 | 57.78 | 52.92 | 57.60 | 3,678,337 | +2.57(+4.66%) |
Jan 30, 2008 | 57.43 | 57.57 | 54.98 | 55.04 | 3,989,016 | -2.23(-3.89%) |
Jan 29, 2008 | 55.17 | 57.95 | 54.13 | 57.26 | 3,194,358 | +2.56(+4.68%) |
Jan 28, 2008 | 53.36 | 55.76 | 51.87 | 54.70 | 3,519,961 | +1.35(+2.52%) |
Jan 25, 2008 | 55.79 | 56.38 | 52.88 | 53.36 | 3,421,604 | -1.63(-2.97%) |
Jan 24, 2008 | 56.55 | 57.25 | 54.71 | 54.99 | 3,605,292 | -1.33(-2.37%) |
Jan 23, 2008 | 50.50 | 58.85 | 49.23 | 56.32 | 8,680,758 | +4.18(+8.01%) |
Jan 22, 2008 | 46.41 | 52.85 | 46.41 | 52.15 | 8,794,741 | +2.52(+5.08%) |
Jan 21, 2008 | 48.28 | 49.79 | 48.25 | 49.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.28 | 49.79 | 48.25 | 49.63 | 5,708,068 | +0.75(+1.53%) |
Jan 17, 2008 | 51.70 | 52.25 | 48.46 | 48.88 | 6,858,992 | -2.65(-5.13%) |
Jan 16, 2008 | 52.10 | 53.61 | 51.05 | 51.53 | 11,110,563 | -0.26(-0.51%) |
Jan 15, 2008 | 53.82 | 53.82 | 51.47 | 51.79 | 5,663,561 | -2.31(-4.27%) |
Jan 14, 2008 | 56.86 | 56.86 | 53.21 | 54.10 | 4,323,080 | -1.21(-2.18%) |
Jan 11, 2008 | 55.80 | 56.69 | 55.14 | 55.31 | 2,967,272 | -0.99(-1.76%) |
Jan 10, 2008 | 56.95 | 58.10 | 55.33 | 56.30 | 4,897,724 | -0.74(-1.29%) |
Jan 09, 2008 | 55.13 | 57.38 | 54.53 | 57.03 | 4,593,253 | +2.68(+4.93%) |
Jan 08, 2008 | 57.99 | 58.47 | 54.17 | 54.35 | 7,413,571 | -1.96(-3.49%) |
Jan 07, 2008 | 58.42 | 58.62 | 54.89 | 56.32 | 7,982,157 | -1.89(-3.25%) |
Jan 04, 2008 | 61.96 | 61.96 | 57.97 | 58.21 | 6,122,444 | -4.40(-7.03%) |
Jan 03, 2008 | 65.65 | 66.39 | 61.94 | 62.61 | 6,902,940 | -3.25(-4.93%) |
Jan 02, 2008 | 67.94 | 69.18 | 65.42 | 65.86 | 3,172,637 | -1.79(-2.65%) |
Jan 01, 2008 | 69.04 | 69.68 | 67.29 | 67.65 | 1,974,446 | +0.00(+0.00%) |
Dec 31, 2007 | 69.04 | 69.68 | 67.29 | 67.65 | 1,974,446 | -2.04(-2.92%) |
Dec 28, 2007 | 69.91 | 70.35 | 69.26 | 69.68 | 1,173,621 | +0.12(+0.17%) |
Dec 27, 2007 | 70.80 | 72.51 | 69.34 | 69.57 | 2,014,040 | -1.28(-1.81%) |
Dec 26, 2007 | 69.91 | 71.19 | 69.16 | 70.85 | 1,683,931 | +0.62(+0.88%) |
Dec 24, 2007 | 70.66 | 71.14 | 69.91 | 70.23 | 937,294 | -0.67(-0.94%) |
Dec 21, 2007 | 71.34 | 72.18 | 70.47 | 70.90 | 3,209,896 | +0.51(+0.73%) |
Dec 20, 2007 | 73.96 | 74.44 | 70.39 | 70.39 | 3,422,351 | -2.76(-3.77%) |
Dec 19, 2007 | 73.82 | 74.69 | 72.91 | 73.14 | 2,650,191 | -0.11(-0.14%) |
Dec 18, 2007 | 76.48 | 76.90 | 72.54 | 73.25 | 3,283,823 | -2.50(-3.30%) |
Dec 17, 2007 | 77.38 | 77.84 | 75.17 | 75.75 | 2,825,806 | -1.52(-1.96%) |
Dec 14, 2007 | 77.22 | 78.62 | 77.02 | 77.27 | 2,530,297 | -0.67(-0.86%) |
Dec 13, 2007 | 76.27 | 78.66 | 76.27 | 77.94 | 2,222,373 | +0.46(+0.59%) |
Dec 12, 2007 | 77.21 | 78.93 | 76.31 | 77.48 | 4,494,522 | +1.54(+2.03%) |
Dec 11, 2007 | 78.54 | 78.87 | 75.85 | 75.93 | 2,899,669 | -3.17(-4.01%) |
Dec 10, 2007 | 78.78 | 80.72 | 77.46 | 79.10 | 2,491,423 | +1.06(+1.36%) |
Dec 07, 2007 | 76.61 | 78.12 | 76.48 | 78.04 | 2,451,925 | +0.89(+1.16%) |
Dec 06, 2007 | 73.61 | 77.26 | 73.61 | 77.15 | 2,721,047 | +2.78(+3.73%) |
Dec 05, 2007 | 73.36 | 75.09 | 72.78 | 74.37 | 2,863,584 | +2.63(+3.67%) |
Dec 04, 2007 | 71.69 | 73.55 | 71.33 | 71.74 | 2,182,843 | -0.81(-1.12%) |