Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 59.98 | 59.98 | 56.82 | 57.34 | 2,542,677 | -2.64(-4.41%) |
Feb 28, 2008 | 57.86 | 60.27 | 57.69 | 59.99 | 3,222,701 | +2.00(+3.44%) |
Feb 27, 2008 | 58.50 | 60.65 | 57.20 | 57.99 | 4,730,327 | -3.08(-5.05%) |
Feb 26, 2008 | 60.48 | 61.42 | 59.05 | 61.07 | 2,567,815 | +0.42(+0.70%) |
Feb 25, 2008 | 59.37 | 61.08 | 59.05 | 60.65 | 3,471,944 | +1.87(+3.17%) |
Feb 22, 2008 | 57.88 | 58.84 | 56.75 | 58.79 | 2,009,036 | +1.19(+2.07%) |
Feb 21, 2008 | 60.88 | 60.88 | 57.15 | 57.60 | 3,317,320 | -2.49(-4.15%) |
Feb 20, 2008 | 57.48 | 60.46 | 57.19 | 60.09 | 4,165,454 | +3.35(+5.90%) |
Feb 19, 2008 | 55.13 | 57.44 | 55.13 | 56.74 | 2,969,159 | +2.76(+5.10%) |
Feb 18, 2008 | 55.18 | 55.38 | 52.66 | 53.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.18 | 55.38 | 52.66 | 53.99 | 2,258,493 | -1.52(-2.74%) |
Feb 14, 2008 | 56.38 | 56.61 | 55.39 | 55.51 | 1,717,060 | -0.32(-0.57%) |
Feb 13, 2008 | 55.49 | 56.96 | 54.84 | 55.83 | 3,026,914 | +0.90(+1.64%) |
Feb 12, 2008 | 56.12 | 57.04 | 54.19 | 54.93 | 2,114,531 | -0.95(-1.69%) |
Feb 11, 2008 | 53.72 | 55.94 | 53.13 | 55.87 | 3,302,043 | +2.57(+4.82%) |
Feb 08, 2008 | 52.45 | 53.70 | 52.18 | 53.30 | 3,357,896 | +1.17(+2.25%) |
Feb 07, 2008 | 49.95 | 52.34 | 49.57 | 52.13 | 4,135,058 | +2.00(+3.98%) |
Feb 06, 2008 | 50.03 | 50.94 | 49.68 | 50.14 | 2,845,972 | +0.52(+1.06%) |
Feb 05, 2008 | 50.80 | 51.27 | 49.61 | 49.61 | 2,056,290 | -1.59(-3.11%) |
Feb 04, 2008 | 49.74 | 51.84 | 49.21 | 51.21 | 1,723,807 | +1.46(+2.94%) |
Feb 01, 2008 | 49.19 | 50.15 | 48.78 | 49.74 | 2,078,197 | +0.80(+1.63%) |
Jan 31, 2008 | 47.82 | 50.15 | 47.20 | 48.95 | 3,069,813 | +0.11(+0.23%) |
Jan 30, 2008 | 46.59 | 51.22 | 46.13 | 48.83 | 5,079,998 | +3.27(+7.18%) |
Jan 29, 2008 | 46.37 | 46.64 | 45.14 | 45.56 | 1,689,740 | -0.12(-0.27%) |
Jan 28, 2008 | 44.75 | 45.92 | 43.82 | 45.68 | 1,527,238 | +0.74(+1.65%) |
Jan 25, 2008 | 46.53 | 47.18 | 44.61 | 44.94 | 1,731,087 | -0.61(-1.34%) |
Jan 24, 2008 | 44.04 | 45.97 | 43.81 | 45.55 | 3,137,266 | +2.19(+5.06%) |
Jan 23, 2008 | 43.08 | 43.60 | 40.32 | 43.36 | 3,750,802 | -0.62(-1.41%) |
Jan 22, 2008 | 44.05 | 44.52 | 42.43 | 43.98 | 2,942,038 | -1.57(-3.44%) |
Jan 21, 2008 | 44.88 | 46.45 | 43.96 | 45.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.88 | 46.45 | 43.96 | 45.54 | 2,294,092 | +0.88(+1.97%) |
Jan 17, 2008 | 47.37 | 48.29 | 44.50 | 44.66 | 2,494,502 | -2.47(-5.25%) |
Jan 16, 2008 | 48.58 | 48.58 | 45.65 | 47.14 | 2,976,598 | -1.76(-3.60%) |
Jan 15, 2008 | 52.05 | 52.15 | 48.54 | 48.90 | 3,485,301 | -3.69(-7.02%) |
Jan 14, 2008 | 50.39 | 52.70 | 49.98 | 52.59 | 2,956,186 | +3.02(+6.09%) |
Jan 11, 2008 | 47.10 | 49.71 | 47.10 | 49.57 | 2,998,670 | +2.41(+5.11%) |
Jan 10, 2008 | 46.59 | 47.52 | 45.93 | 47.17 | 2,313,791 | +0.13(+0.28%) |
Jan 09, 2008 | 46.91 | 47.40 | 46.30 | 47.03 | 2,676,374 | +0.17(+0.36%) |
Jan 08, 2008 | 48.71 | 48.74 | 46.75 | 46.87 | 2,664,934 | -1.51(-3.12%) |
Jan 07, 2008 | 47.99 | 48.54 | 47.22 | 48.37 | 2,194,712 | +0.30(+0.62%) |
Jan 04, 2008 | 49.22 | 49.64 | 47.92 | 48.07 | 2,288,751 | -1.57(-3.15%) |
Jan 03, 2008 | 49.63 | 50.82 | 49.41 | 49.64 | 1,984,806 | +0.23(+0.47%) |
Jan 02, 2008 | 48.21 | 49.79 | 47.70 | 49.41 | 2,019,211 | +1.27(+2.63%) |
Jan 01, 2008 | 48.33 | 48.55 | 47.74 | 48.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.33 | 48.55 | 47.74 | 48.14 | 1,149,248 | -0.25(-0.52%) |
Dec 28, 2007 | 47.87 | 48.49 | 47.59 | 48.39 | 1,005,261 | +0.42(+0.88%) |
Dec 27, 2007 | 48.37 | 48.56 | 47.91 | 47.97 | 1,514,962 | -0.30(-0.62%) |
Dec 26, 2007 | 48.30 | 48.63 | 47.83 | 48.27 | 1,312,275 | +0.22(+0.45%) |
Dec 24, 2007 | 47.70 | 48.44 | 46.87 | 48.06 | 757,761 | +0.75(+1.59%) |
Dec 21, 2007 | 47.17 | 47.52 | 46.43 | 47.31 | 3,267,543 | +0.53(+1.14%) |
Dec 20, 2007 | 46.29 | 47.24 | 45.79 | 46.77 | 22,641,950 | +1.12(+2.46%) |
Dec 19, 2007 | 44.50 | 46.20 | 43.87 | 45.65 | 4,123,107 | +1.42(+3.20%) |
Dec 18, 2007 | 44.24 | 44.52 | 43.44 | 44.23 | 5,384,232 | +2.29(+5.45%) |
Dec 17, 2007 | 43.45 | 43.48 | 41.80 | 41.94 | 1,733,664 | -0.90(-2.10%) |
Dec 14, 2007 | 43.36 | 44.18 | 42.39 | 42.84 | 1,906,968 | -0.98(-2.25%) |
Dec 13, 2007 | 43.55 | 44.04 | 42.91 | 43.83 | 1,952,884 | -0.36(-0.81%) |
Dec 12, 2007 | 42.90 | 44.96 | 42.90 | 44.18 | 2,167,035 | +1.75(+4.13%) |
Dec 11, 2007 | 42.65 | 44.52 | 42.23 | 42.43 | 3,594,874 | -0.52(-1.22%) |
Dec 10, 2007 | 41.23 | 42.96 | 41.23 | 42.96 | 2,526,577 | +2.44(+6.01%) |
Dec 07, 2007 | 40.03 | 40.64 | 40.00 | 40.52 | 1,268,342 | +0.51(+1.27%) |
Dec 06, 2007 | 38.59 | 40.08 | 38.31 | 40.01 | 1,002,873 | +1.39(+3.59%) |
Dec 05, 2007 | 37.96 | 38.74 | 37.73 | 38.63 | 1,171,441 | +1.04(+2.77%) |
Dec 04, 2007 | 37.45 | 37.82 | 37.19 | 37.59 | 990,497 | -0.08(-0.22%) |