Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 47.19 | 47.27 | 46.34 | 46.49 | 2,964,340 | -1.17(-2.45%) |
Feb 28, 2008 | 47.67 | 47.97 | 47.48 | 47.66 | 2,926,511 | -0.26(-0.55%) |
Feb 27, 2008 | 47.81 | 48.32 | 47.78 | 47.92 | 3,648,569 | -0.21(-0.44%) |
Feb 26, 2008 | 47.44 | 48.33 | 47.43 | 48.13 | 3,848,002 | +0.48(+1.01%) |
Feb 25, 2008 | 47.09 | 47.80 | 46.91 | 47.65 | 4,690,266 | +0.62(+1.31%) |
Feb 22, 2008 | 46.99 | 47.06 | 46.22 | 47.03 | 4,565,282 | +0.24(+0.52%) |
Feb 21, 2008 | 47.51 | 47.65 | 46.66 | 46.79 | 4,580,543 | -0.30(-0.65%) |
Feb 20, 2008 | 46.72 | 47.45 | 46.58 | 47.09 | 5,047,697 | +0.23(+0.49%) |
Feb 19, 2008 | 47.46 | 47.52 | 46.75 | 46.86 | 2,982,159 | -0.06(-0.13%) |
Feb 18, 2008 | 46.71 | 46.92 | 46.53 | 46.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.71 | 46.92 | 46.53 | 46.92 | 1,800,015 | -0.05(-0.11%) |
Feb 14, 2008 | 47.78 | 47.78 | 46.90 | 46.97 | 6,472,915 | -0.63(-1.33%) |
Feb 13, 2008 | 47.29 | 47.72 | 47.07 | 47.61 | 4,457,387 | +0.71(+1.51%) |
Feb 12, 2008 | 46.96 | 47.43 | 46.60 | 46.90 | 6,633,233 | +0.16(+0.34%) |
Feb 11, 2008 | 46.21 | 46.83 | 46.04 | 46.74 | 5,278,721 | +0.49(+1.06%) |
Feb 08, 2008 | 46.10 | 46.53 | 45.84 | 46.25 | 3,029,375 | +0.13(+0.27%) |
Feb 07, 2008 | 45.52 | 46.57 | 45.43 | 46.12 | 4,455,597 | +0.24(+0.52%) |
Feb 06, 2008 | 46.63 | 46.98 | 45.76 | 45.88 | 2,842,701 | -0.40(-0.86%) |
Feb 05, 2008 | 46.87 | 47.13 | 46.28 | 46.28 | 5,308,627 | -1.30(-2.73%) |
Feb 04, 2008 | 47.95 | 48.09 | 47.58 | 47.58 | 6,692,791 | -0.41(-0.84%) |
Feb 01, 2008 | 47.44 | 48.10 | 47.30 | 47.99 | 4,650,124 | +0.71(+1.50%) |
Jan 31, 2008 | 45.99 | 47.70 | 45.93 | 47.28 | 5,689,570 | +0.58(+1.25%) |
Jan 30, 2008 | 46.70 | 47.62 | 46.43 | 46.70 | 4,966,420 | -0.30(-0.63%) |
Jan 29, 2008 | 47.18 | 47.19 | 46.55 | 46.99 | 5,651,439 | +0.24(+0.52%) |
Jan 28, 2008 | 46.24 | 46.75 | 45.92 | 46.75 | 5,210,354 | +0.60(+1.30%) |
Jan 25, 2008 | 47.04 | 47.59 | 46.10 | 46.15 | 6,125,202 | -0.93(-1.97%) |
Jan 24, 2008 | 46.21 | 47.08 | 46.21 | 47.08 | 5,297,805 | +0.88(+1.90%) |
Jan 23, 2008 | 44.32 | 46.37 | 43.87 | 46.20 | 6,292,763 | +0.70(+1.54%) |
Jan 22, 2008 | 44.09 | 46.06 | 45.50 | 45.50 | 10,527,642 | -0.84(-1.82%) |
Jan 21, 2008 | 46.85 | 47.19 | 45.94 | 46.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.85 | 47.19 | 45.94 | 46.34 | 6,280,519 | -0.15(-0.33%) |
Jan 17, 2008 | 47.74 | 47.94 | 46.37 | 46.49 | 6,102,078 | -1.07(-2.26%) |
Jan 16, 2008 | 47.66 | 48.28 | 47.19 | 47.57 | 4,670,883 | -0.75(-1.56%) |
Jan 15, 2008 | 48.66 | 48.84 | 48.01 | 48.32 | 4,385,657 | -1.03(-2.09%) |
Jan 14, 2008 | 48.99 | 49.36 | 48.92 | 49.35 | 4,548,054 | +0.61(+1.25%) |
Jan 11, 2008 | 49.14 | 49.22 | 48.48 | 48.74 | 4,164,334 | -0.67(-1.35%) |
Jan 10, 2008 | 48.96 | 49.77 | 48.72 | 49.41 | 6,700,677 | +0.20(+0.41%) |
Jan 09, 2008 | 48.61 | 49.37 | 48.08 | 49.20 | 6,571,546 | +0.62(+1.29%) |
Jan 08, 2008 | 49.37 | 49.83 | 47.89 | 48.58 | 7,052,033 | -0.76(-1.54%) |
Jan 07, 2008 | 49.50 | 49.61 | 48.81 | 49.34 | 6,628,261 | +0.15(+0.31%) |
Jan 04, 2008 | 50.32 | 50.32 | 49.19 | 49.19 | 4,345,289 | -1.56(-3.08%) |
Jan 03, 2008 | 50.88 | 51.04 | 50.55 | 50.75 | 3,737,450 | -0.03(-0.05%) |
Jan 02, 2008 | 51.49 | 51.59 | 50.51 | 50.77 | 5,847,637 | -0.56(-1.09%) |
Jan 01, 2008 | 51.75 | 51.80 | 51.33 | 51.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.75 | 51.80 | 51.33 | 51.33 | 4,667,687 | -0.52(-1.01%) |
Dec 28, 2007 | 52.25 | 52.25 | 51.62 | 51.86 | 5,228,282 | +0.04(+0.08%) |
Dec 27, 2007 | 52.57 | 52.66 | 51.77 | 51.81 | 4,629,790 | -0.85(-1.62%) |
Dec 26, 2007 | 52.48 | 52.67 | 52.16 | 52.67 | 3,240,565 | -0.08(-0.14%) |
Dec 24, 2007 | 52.26 | 52.74 | 52.26 | 52.74 | 2,283,538 | +0.61(+1.17%) |
Dec 21, 2007 | 52.19 | 52.20 | 51.87 | 52.13 | 5,985,025 | +0.60(+1.16%) |
Dec 20, 2007 | 51.49 | 51.53 | 50.92 | 51.53 | 5,451,410 | +0.55(+1.08%) |
Dec 19, 2007 | 51.12 | 51.26 | 50.69 | 50.99 | 3,725,149 | -0.20(-0.40%) |
Dec 18, 2007 | 51.43 | 51.43 | 50.33 | 51.19 | 3,847,113 | +0.38(+0.75%) |
Dec 17, 2007 | 51.50 | 51.50 | 50.69 | 50.81 | 4,938,233 | -0.84(-1.62%) |
Dec 14, 2007 | 51.90 | 52.17 | 51.56 | 51.64 | 3,370,829 | -0.57(-1.10%) |
Dec 13, 2007 | 52.32 | 52.32 | 51.62 | 52.22 | 4,212,399 | +0.00(+0.00%) |
Dec 12, 2007 | 53.00 | 53.00 | 51.57 | 52.22 | 6,054,906 | +0.35(+0.68%) |
Dec 11, 2007 | 52.95 | 53.29 | 51.75 | 51.86 | 6,916,780 | -1.25(-2.35%) |
Dec 10, 2007 | 52.92 | 53.17 | 52.78 | 53.11 | 5,116,779 | +0.41(+0.79%) |
Dec 07, 2007 | 52.90 | 52.95 | 52.62 | 52.70 | 7,493,050 | +0.04(+0.08%) |
Dec 06, 2007 | 52.04 | 52.78 | 51.98 | 52.66 | 5,074,140 | +0.59(+1.14%) |
Dec 05, 2007 | 51.75 | 52.08 | 51.61 | 52.07 | 3,335,969 | +0.83(+1.62%) |
Dec 04, 2007 | 51.23 | 51.51 | 51.14 | 51.24 | 3,458,507 | -0.34(-0.66%) |