Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.08 | 43.18 | 41.72 | 41.89 | 2,209,988 | -1.74(-3.98%) |
Feb 28, 2008 | 44.61 | 44.81 | 43.50 | 43.63 | 1,988,935 | -1.21(-2.70%) |
Feb 27, 2008 | 44.53 | 45.39 | 44.53 | 44.84 | 1,102,215 | -0.03(-0.06%) |
Feb 26, 2008 | 44.41 | 45.16 | 44.32 | 44.87 | 2,579,783 | +0.30(+0.67%) |
Feb 25, 2008 | 44.59 | 44.78 | 43.81 | 44.57 | 1,460,353 | +0.06(+0.13%) |
Feb 22, 2008 | 44.56 | 44.61 | 43.31 | 44.51 | 1,805,631 | +0.22(+0.49%) |
Feb 21, 2008 | 45.46 | 45.49 | 44.21 | 44.30 | 1,126,597 | -1.01(-2.24%) |
Feb 20, 2008 | 44.65 | 45.44 | 44.26 | 45.31 | 1,539,950 | +0.36(+0.79%) |
Feb 19, 2008 | 46.11 | 46.11 | 44.74 | 44.95 | 1,827,613 | -0.59(-1.30%) |
Feb 18, 2008 | 43.20 | 45.55 | 43.00 | 45.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.20 | 45.55 | 43.00 | 45.55 | 3,085,229 | +2.46(+5.71%) |
Feb 14, 2008 | 44.09 | 44.32 | 42.99 | 43.08 | 1,912,619 | -0.90(-2.05%) |
Feb 13, 2008 | 43.97 | 44.53 | 42.35 | 43.99 | 5,727,575 | -0.23(-0.51%) |
Feb 12, 2008 | 44.32 | 44.32 | 43.65 | 44.21 | 3,336,733 | -0.08(-0.19%) |
Feb 11, 2008 | 45.04 | 45.04 | 43.27 | 44.30 | 1,798,189 | -0.41(-0.92%) |
Feb 08, 2008 | 45.17 | 45.19 | 44.39 | 44.71 | 1,411,054 | -0.61(-1.35%) |
Feb 07, 2008 | 45.83 | 46.07 | 43.69 | 45.32 | 3,470,023 | -0.52(-1.13%) |
Feb 06, 2008 | 42.82 | 46.62 | 42.82 | 45.84 | 3,291,792 | +0.91(+2.03%) |
Feb 05, 2008 | 45.94 | 46.34 | 44.91 | 44.93 | 2,206,762 | -1.58(-3.39%) |
Feb 04, 2008 | 46.80 | 46.80 | 46.23 | 46.50 | 990,696 | -0.28(-0.60%) |
Feb 01, 2008 | 46.66 | 47.17 | 45.96 | 46.79 | 2,050,487 | +0.56(+1.22%) |
Jan 31, 2008 | 46.16 | 46.94 | 45.58 | 46.22 | 2,219,391 | -0.55(-1.19%) |
Jan 30, 2008 | 47.33 | 47.93 | 46.57 | 46.78 | 1,647,514 | -0.58(-1.23%) |
Jan 29, 2008 | 46.74 | 48.06 | 46.68 | 47.36 | 1,466,520 | +0.68(+1.45%) |
Jan 28, 2008 | 45.80 | 46.81 | 45.05 | 46.68 | 1,669,774 | +1.04(+2.29%) |
Jan 25, 2008 | 46.92 | 47.14 | 45.52 | 45.64 | 2,087,637 | -0.92(-1.98%) |
Jan 24, 2008 | 46.63 | 46.97 | 45.57 | 46.56 | 1,810,656 | -0.06(-0.12%) |
Jan 23, 2008 | 46.19 | 47.04 | 45.26 | 46.62 | 4,305,964 | -0.96(-2.01%) |
Jan 22, 2008 | 46.56 | 48.41 | 46.56 | 47.58 | 2,929,373 | -1.17(-2.39%) |
Jan 21, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 2,945,666 | -1.33(-2.65%) |
Jan 17, 2008 | 52.73 | 52.73 | 48.93 | 50.07 | 5,767,264 | -2.44(-4.65%) |
Jan 16, 2008 | 51.09 | 53.47 | 50.71 | 52.51 | 3,195,546 | +1.38(+2.70%) |
Jan 15, 2008 | 52.12 | 52.67 | 50.97 | 51.13 | 2,595,456 | -1.54(-2.93%) |
Jan 14, 2008 | 52.04 | 52.74 | 51.26 | 52.67 | 3,157,986 | +0.94(+1.82%) |
Jan 11, 2008 | 52.32 | 52.72 | 51.69 | 51.73 | 2,632,597 | -1.17(-2.22%) |
Jan 10, 2008 | 52.67 | 53.54 | 52.55 | 52.90 | 2,559,752 | -0.06(-0.11%) |
Jan 09, 2008 | 51.73 | 53.07 | 51.33 | 52.96 | 3,176,800 | +1.26(+2.44%) |
Jan 08, 2008 | 51.66 | 52.39 | 51.33 | 51.70 | 2,780,350 | +0.37(+0.71%) |
Jan 07, 2008 | 50.15 | 51.47 | 49.46 | 51.33 | 2,105,378 | +1.33(+2.67%) |
Jan 04, 2008 | 50.07 | 50.71 | 49.57 | 50.00 | 1,476,851 | -0.29(-0.58%) |
Jan 03, 2008 | 50.93 | 51.32 | 50.29 | 50.29 | 1,262,426 | -0.60(-1.18%) |
Jan 02, 2008 | 50.55 | 51.42 | 50.27 | 50.89 | 2,360,535 | +0.40(+0.80%) |
Jan 01, 2008 | 50.90 | 51.20 | 50.29 | 50.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.90 | 51.20 | 50.29 | 50.49 | 955,442 | -0.82(-1.59%) |
Dec 28, 2007 | 51.66 | 51.66 | 50.89 | 51.31 | 1,753,045 | +0.19(+0.37%) |
Dec 27, 2007 | 51.17 | 51.52 | 50.78 | 51.12 | 1,288,637 | -0.18(-0.35%) |
Dec 26, 2007 | 50.99 | 51.41 | 50.30 | 51.30 | 943,385 | +0.08(+0.17%) |
Dec 24, 2007 | 51.06 | 51.67 | 50.73 | 51.21 | 406,903 | +0.09(+0.18%) |
Dec 21, 2007 | 50.77 | 51.33 | 50.49 | 51.12 | 2,451,737 | +0.86(+1.70%) |
Dec 20, 2007 | 50.40 | 50.78 | 49.65 | 50.26 | 1,059,457 | +0.34(+0.68%) |
Dec 19, 2007 | 51.07 | 51.07 | 49.49 | 49.93 | 1,136,606 | -0.24(-0.49%) |
Dec 18, 2007 | 49.88 | 50.55 | 49.22 | 50.17 | 1,699,726 | +0.55(+1.12%) |
Dec 17, 2007 | 50.04 | 50.28 | 49.34 | 49.62 | 1,808,699 | -0.86(-1.71%) |
Dec 14, 2007 | 51.48 | 51.77 | 50.40 | 50.48 | 1,925,121 | -1.39(-2.68%) |
Dec 13, 2007 | 50.32 | 51.92 | 49.86 | 51.87 | 2,493,569 | +1.40(+2.77%) |
Dec 12, 2007 | 51.44 | 51.95 | 50.07 | 50.47 | 2,113,967 | +0.26(+0.52%) |
Dec 11, 2007 | 52.15 | 52.15 | 49.94 | 50.21 | 3,241,960 | -1.76(-3.38%) |
Dec 10, 2007 | 52.59 | 52.59 | 51.72 | 51.96 | 1,806,863 | -0.38(-0.72%) |
Dec 07, 2007 | 52.03 | 53.47 | 51.92 | 52.34 | 2,880,700 | +0.30(+0.58%) |
Dec 06, 2007 | 52.00 | 52.24 | 51.40 | 52.04 | 2,459,133 | +0.02(+0.04%) |
Dec 05, 2007 | 51.16 | 52.11 | 51.02 | 52.02 | 2,818,936 | +1.72(+3.42%) |
Dec 04, 2007 | 50.96 | 51.07 | 50.01 | 50.30 | 3,636,645 | -1.06(-2.07%) |