Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 48.38 | 49.28 | 48.06 | 48.45 | 2,408,390 | -0.26(-0.53%) |
Feb 28, 2008 | 48.29 | 49.47 | 48.28 | 48.71 | 2,411,530 | +0.78(+1.63%) |
Feb 27, 2008 | 47.65 | 48.30 | 47.31 | 47.93 | 1,839,239 | -0.01(-0.02%) |
Feb 26, 2008 | 47.34 | 48.16 | 46.93 | 47.94 | 2,494,136 | +0.24(+0.51%) |
Feb 25, 2008 | 45.77 | 47.70 | 45.12 | 47.70 | 2,416,102 | +1.86(+4.07%) |
Feb 22, 2008 | 44.89 | 45.83 | 43.93 | 45.83 | 1,875,037 | +1.14(+2.54%) |
Feb 21, 2008 | 45.25 | 45.85 | 44.55 | 44.70 | 2,081,607 | -0.49(-1.08%) |
Feb 20, 2008 | 43.05 | 45.19 | 43.02 | 45.19 | 2,379,472 | +1.73(+3.97%) |
Feb 19, 2008 | 44.54 | 44.83 | 43.18 | 43.46 | 1,787,115 | -0.62(-1.41%) |
Feb 18, 2008 | 43.71 | 44.20 | 43.10 | 44.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.71 | 44.20 | 43.10 | 44.08 | 2,083,657 | +0.26(+0.60%) |
Feb 14, 2008 | 44.71 | 45.07 | 43.81 | 43.82 | 1,486,975 | -0.99(-2.22%) |
Feb 13, 2008 | 44.91 | 45.24 | 43.93 | 44.81 | 1,861,939 | +0.39(+0.87%) |
Feb 12, 2008 | 43.65 | 44.68 | 43.59 | 44.42 | 2,658,035 | +1.16(+2.68%) |
Feb 11, 2008 | 43.98 | 44.26 | 43.04 | 43.26 | 2,337,630 | -0.66(-1.49%) |
Feb 08, 2008 | 45.47 | 45.86 | 43.42 | 43.92 | 2,755,351 | -2.02(-4.41%) |
Feb 07, 2008 | 45.22 | 45.97 | 44.64 | 45.94 | 2,329,644 | +0.57(+1.25%) |
Feb 06, 2008 | 46.13 | 46.66 | 45.30 | 45.38 | 2,748,074 | -0.53(-1.15%) |
Feb 05, 2008 | 46.83 | 47.76 | 45.91 | 45.91 | 2,109,270 | -2.00(-4.17%) |
Feb 04, 2008 | 48.13 | 48.26 | 46.93 | 47.90 | 1,573,391 | -0.38(-0.79%) |
Feb 01, 2008 | 46.78 | 48.45 | 46.16 | 48.28 | 4,221,011 | +1.73(+3.72%) |
Jan 31, 2008 | 45.88 | 47.21 | 44.29 | 46.55 | 3,421,318 | +0.67(+1.45%) |
Jan 30, 2008 | 47.00 | 47.90 | 45.69 | 45.88 | 2,224,513 | -0.95(-2.02%) |
Jan 29, 2008 | 47.70 | 47.75 | 46.65 | 46.83 | 1,849,846 | -0.54(-1.13%) |
Jan 28, 2008 | 46.33 | 47.47 | 45.01 | 47.37 | 1,772,714 | +1.55(+3.39%) |
Jan 25, 2008 | 47.28 | 47.56 | 45.51 | 45.81 | 3,229,865 | -1.11(-2.36%) |
Jan 24, 2008 | 48.02 | 48.02 | 45.63 | 46.92 | 3,021,584 | -0.99(-2.08%) |
Jan 23, 2008 | 43.58 | 48.49 | 43.23 | 47.91 | 4,628,460 | +3.58(+8.07%) |
Jan 22, 2008 | 41.11 | 44.62 | 40.63 | 44.33 | 4,173,202 | +1.44(+3.36%) |
Jan 21, 2008 | 42.98 | 43.85 | 42.07 | 42.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.98 | 43.85 | 42.07 | 42.89 | 3,571,100 | -0.01(-0.01%) |
Jan 17, 2008 | 43.29 | 43.89 | 42.53 | 42.90 | 3,100,374 | -0.10(-0.22%) |
Jan 16, 2008 | 42.67 | 43.98 | 42.58 | 42.99 | 2,933,934 | +0.25(+0.59%) |
Jan 15, 2008 | 42.67 | 43.52 | 42.11 | 42.74 | 2,603,930 | -0.76(-1.75%) |
Jan 14, 2008 | 43.06 | 43.65 | 41.86 | 43.51 | 2,338,456 | +0.71(+1.66%) |
Jan 11, 2008 | 42.40 | 43.45 | 41.15 | 42.80 | 2,751,521 | +0.08(+0.18%) |
Jan 10, 2008 | 40.98 | 43.40 | 40.81 | 42.72 | 2,998,530 | +1.35(+3.25%) |
Jan 09, 2008 | 39.93 | 41.53 | 39.10 | 41.37 | 4,226,572 | +1.60(+4.03%) |
Jan 08, 2008 | 41.68 | 42.96 | 39.59 | 39.77 | 2,546,201 | -1.87(-4.49%) |
Jan 07, 2008 | 41.93 | 42.12 | 40.81 | 41.64 | 2,112,961 | +0.01(+0.01%) |
Jan 04, 2008 | 42.90 | 42.90 | 41.64 | 41.64 | 2,651,295 | -1.58(-3.67%) |
Jan 03, 2008 | 44.45 | 44.60 | 42.97 | 43.22 | 2,264,492 | -0.88(-1.99%) |
Jan 02, 2008 | 43.81 | 44.73 | 43.48 | 44.10 | 1,791,733 | +0.38(+0.86%) |
Jan 01, 2008 | 43.34 | 44.19 | 43.34 | 43.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.34 | 44.19 | 43.34 | 43.72 | 1,550,439 | +0.15(+0.34%) |
Dec 28, 2007 | 45.18 | 45.40 | 43.17 | 43.57 | 1,930,642 | -1.08(-2.41%) |
Dec 27, 2007 | 45.94 | 46.25 | 44.49 | 44.65 | 1,444,135 | -1.56(-3.38%) |
Dec 26, 2007 | 47.05 | 47.13 | 46.13 | 46.21 | 1,208,775 | -1.27(-2.67%) |
Dec 24, 2007 | 45.86 | 47.53 | 45.86 | 47.48 | 628,135 | +1.63(+3.56%) |
Dec 21, 2007 | 45.26 | 46.08 | 45.22 | 45.85 | 1,619,020 | +0.88(+1.96%) |
Dec 20, 2007 | 45.04 | 45.15 | 43.95 | 44.96 | 1,190,396 | +0.17(+0.39%) |
Dec 19, 2007 | 44.47 | 45.01 | 43.92 | 44.79 | 1,557,554 | +0.42(+0.94%) |
Dec 18, 2007 | 43.94 | 44.79 | 43.14 | 44.38 | 1,939,634 | +0.90(+2.07%) |
Dec 17, 2007 | 43.21 | 44.10 | 42.70 | 43.48 | 2,205,286 | -0.01(-0.01%) |
Dec 14, 2007 | 45.12 | 45.52 | 43.48 | 43.48 | 1,771,941 | -2.10(-4.61%) |
Dec 13, 2007 | 45.60 | 46.12 | 44.57 | 45.58 | 1,544,425 | -0.24(-0.53%) |
Dec 12, 2007 | 46.81 | 48.21 | 45.18 | 45.83 | 2,300,307 | +0.14(+0.31%) |
Dec 11, 2007 | 48.84 | 49.43 | 45.69 | 45.69 | 2,314,703 | -3.04(-6.23%) |
Dec 10, 2007 | 47.18 | 48.72 | 47.12 | 48.72 | 1,211,264 | +1.54(+3.27%) |
Dec 07, 2007 | 47.45 | 48.23 | 47.02 | 47.18 | 1,591,512 | -0.57(-1.20%) |
Dec 06, 2007 | 46.11 | 47.84 | 45.74 | 47.75 | 1,595,281 | +1.57(+3.39%) |
Dec 05, 2007 | 44.58 | 46.19 | 44.58 | 46.19 | 1,763,747 | +1.94(+4.37%) |
Dec 04, 2007 | 45.23 | 45.72 | 44.25 | 44.25 | 1,472,981 | -1.16(-2.54%) |