Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 48.00 | 48.13 | 47.13 | 47.35 | 5,147,636 | -1.20(-2.48%) |
Feb 28, 2008 | 48.65 | 48.87 | 48.42 | 48.55 | 2,448,805 | -0.44(-0.89%) |
Feb 27, 2008 | 48.66 | 49.20 | 48.55 | 48.99 | 3,565,727 | +0.11(+0.24%) |
Feb 26, 2008 | 48.27 | 49.12 | 48.27 | 48.88 | 5,277,711 | +0.34(+0.69%) |
Feb 25, 2008 | 48.06 | 48.68 | 47.78 | 48.54 | 2,057,914 | +0.41(+0.86%) |
Feb 22, 2008 | 47.94 | 48.13 | 47.13 | 48.13 | 5,678,172 | +0.44(+0.93%) |
Feb 21, 2008 | 48.38 | 48.51 | 47.55 | 47.68 | 2,293,167 | -0.44(-0.91%) |
Feb 20, 2008 | 47.51 | 48.37 | 47.45 | 48.12 | 4,947,531 | +0.22(+0.46%) |
Feb 19, 2008 | 48.58 | 48.63 | 47.76 | 47.90 | 2,772,020 | -0.17(-0.35%) |
Feb 18, 2008 | 47.73 | 48.08 | 47.67 | 48.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.73 | 48.08 | 47.67 | 48.06 | 3,671,549 | +0.02(+0.03%) |
Feb 14, 2008 | 48.73 | 48.73 | 47.91 | 48.05 | 4,886,119 | -0.54(-1.12%) |
Feb 13, 2008 | 48.38 | 48.72 | 48.06 | 48.59 | 3,143,295 | +0.66(+1.37%) |
Feb 12, 2008 | 47.94 | 48.36 | 47.62 | 47.93 | 5,743,547 | +0.41(+0.87%) |
Feb 11, 2008 | 47.38 | 47.63 | 46.91 | 47.52 | 2,765,915 | +0.23(+0.49%) |
Feb 08, 2008 | 47.33 | 47.65 | 46.94 | 47.29 | 7,541,534 | -0.31(-0.64%) |
Feb 07, 2008 | 47.07 | 47.96 | 46.90 | 47.60 | 4,449,536 | +0.27(+0.57%) |
Feb 06, 2008 | 47.86 | 48.11 | 47.19 | 47.33 | 4,047,790 | -0.37(-0.77%) |
Feb 05, 2008 | 48.32 | 48.44 | 47.56 | 47.70 | 5,953,939 | -1.37(-2.80%) |
Feb 04, 2008 | 49.63 | 49.63 | 49.04 | 49.07 | 2,026,477 | -0.63(-1.26%) |
Feb 01, 2008 | 49.42 | 49.82 | 49.14 | 49.70 | 3,254,537 | -0.21(-0.41%) |
Jan 31, 2008 | 47.79 | 49.90 | 47.79 | 49.90 | 4,875,783 | +1.59(+3.28%) |
Jan 30, 2008 | 48.64 | 49.65 | 48.28 | 48.32 | 3,804,894 | -0.48(-0.99%) |
Jan 29, 2008 | 48.91 | 48.92 | 48.37 | 48.80 | 2,726,706 | +0.30(+0.62%) |
Jan 28, 2008 | 47.94 | 48.53 | 47.44 | 48.50 | 2,989,864 | +0.68(+1.43%) |
Jan 25, 2008 | 49.44 | 49.44 | 47.66 | 47.82 | 6,833,682 | -0.76(-1.56%) |
Jan 24, 2008 | 48.45 | 48.69 | 47.96 | 48.58 | 4,010,669 | +0.39(+0.81%) |
Jan 23, 2008 | 46.17 | 48.24 | 45.70 | 48.19 | 8,717,032 | +1.04(+2.21%) |
Jan 22, 2008 | 45.86 | 47.57 | 45.14 | 47.14 | 5,048,254 | -0.57(-1.19%) |
Jan 21, 2008 | 48.51 | 48.63 | 47.28 | 47.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.51 | 48.63 | 47.28 | 47.71 | 4,966,124 | -0.44(-0.91%) |
Jan 17, 2008 | 49.67 | 49.67 | 47.90 | 48.15 | 8,898,423 | -1.24(-2.51%) |
Jan 16, 2008 | 49.43 | 50.05 | 49.09 | 49.39 | 4,296,871 | -0.34(-0.69%) |
Jan 15, 2008 | 50.29 | 50.48 | 49.69 | 49.73 | 3,575,294 | -1.26(-2.46%) |
Jan 14, 2008 | 50.66 | 51.05 | 50.61 | 50.99 | 1,774,039 | +0.55(+1.09%) |
Jan 11, 2008 | 50.90 | 50.98 | 50.19 | 50.44 | 3,136,775 | -0.61(-1.20%) |
Jan 10, 2008 | 50.42 | 51.44 | 50.34 | 51.05 | 3,010,119 | +0.31(+0.62%) |
Jan 09, 2008 | 49.98 | 50.88 | 49.77 | 50.74 | 4,967,278 | +0.67(+1.33%) |
Jan 08, 2008 | 51.29 | 51.42 | 49.93 | 50.07 | 2,454,588 | -0.93(-1.83%) |
Jan 07, 2008 | 50.95 | 51.21 | 50.49 | 51.01 | 3,233,258 | +0.25(+0.50%) |
Jan 04, 2008 | 51.61 | 51.61 | 50.72 | 50.75 | 3,237,145 | -1.17(-2.26%) |
Jan 03, 2008 | 51.98 | 52.25 | 51.79 | 51.93 | 1,186,554 | -0.15(-0.28%) |
Jan 02, 2008 | 52.71 | 52.78 | 51.70 | 52.07 | 2,839,001 | -0.65(-1.24%) |
Jan 01, 2008 | 52.78 | 52.88 | 52.49 | 52.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.78 | 52.88 | 52.49 | 52.72 | 2,588,481 | -0.27(-0.51%) |
Dec 28, 2007 | 53.52 | 53.52 | 52.77 | 52.99 | 2,139,617 | +0.00(+0.00%) |
Dec 27, 2007 | 53.42 | 53.54 | 52.95 | 52.99 | 3,030,730 | -1.02(-1.89%) |
Dec 26, 2007 | 53.96 | 54.01 | 53.64 | 54.01 | 1,556,908 | +0.07(+0.13%) |
Dec 24, 2007 | 53.92 | 53.95 | 53.67 | 53.94 | 799,222 | +0.50(+0.93%) |
Dec 21, 2007 | 52.98 | 53.61 | 52.98 | 53.44 | 7,302,407 | +0.80(+1.51%) |
Dec 20, 2007 | 52.95 | 52.95 | 52.23 | 52.65 | 2,091,173 | +0.24(+0.45%) |
Dec 19, 2007 | 52.03 | 52.85 | 52.03 | 52.41 | 2,817,459 | -0.14(-0.26%) |
Dec 18, 2007 | 53.77 | 53.77 | 51.79 | 52.55 | 3,808,991 | +0.34(+0.65%) |
Dec 17, 2007 | 52.85 | 52.85 | 52.19 | 52.21 | 1,581,734 | -0.69(-1.31%) |
Dec 14, 2007 | 53.73 | 53.73 | 52.90 | 52.90 | 3,177,584 | -0.84(-1.57%) |
Dec 13, 2007 | 53.50 | 53.75 | 52.98 | 53.74 | 2,333,725 | +0.17(+0.31%) |
Dec 12, 2007 | 54.52 | 54.52 | 52.87 | 53.57 | 1,837,546 | +0.29(+0.55%) |
Dec 11, 2007 | 54.78 | 54.87 | 53.18 | 53.28 | 1,735,554 | -1.14(-2.10%) |
Dec 10, 2007 | 54.49 | 54.54 | 54.06 | 54.42 | 1,381,755 | +0.41(+0.77%) |
Dec 07, 2007 | 54.32 | 54.34 | 53.96 | 54.01 | 2,907,813 | -0.11(-0.20%) |
Dec 06, 2007 | 53.04 | 54.17 | 53.04 | 54.12 | 2,036,676 | +0.73(+1.36%) |
Dec 05, 2007 | 53.24 | 53.45 | 52.97 | 53.39 | 1,483,071 | +0.84(+1.59%) |
Dec 04, 2007 | 52.82 | 52.82 | 52.50 | 52.55 | 1,743,971 | -0.41(-0.77%) |