Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 50.63 | 51.03 | 49.42 | 49.65 | 12,855,049 | -1.41(-2.77%) |
Feb 28, 2008 | 50.68 | 51.27 | 50.21 | 51.06 | 8,777,192 | +0.12(+0.23%) |
Feb 27, 2008 | 50.11 | 51.61 | 49.78 | 50.94 | 10,436,280 | +0.63(+1.25%) |
Feb 26, 2008 | 49.42 | 50.63 | 49.27 | 50.31 | 9,038,590 | +0.72(+1.45%) |
Feb 25, 2008 | 48.90 | 49.65 | 48.48 | 49.59 | 7,561,507 | +0.73(+1.50%) |
Feb 22, 2008 | 48.70 | 49.18 | 47.92 | 48.86 | 7,621,842 | +0.27(+0.55%) |
Feb 21, 2008 | 49.41 | 49.54 | 48.42 | 48.59 | 7,825,297 | -0.32(-0.65%) |
Feb 20, 2008 | 48.00 | 49.08 | 47.68 | 48.90 | 6,873,314 | +0.58(+1.21%) |
Feb 19, 2008 | 48.47 | 48.81 | 47.95 | 48.32 | 7,889,622 | +0.31(+0.64%) |
Feb 18, 2008 | 48.05 | 48.28 | 47.48 | 48.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.05 | 48.28 | 47.48 | 48.01 | 7,802,916 | -0.34(-0.70%) |
Feb 14, 2008 | 49.10 | 49.41 | 48.18 | 48.35 | 7,894,644 | -0.83(-1.69%) |
Feb 13, 2008 | 48.47 | 49.36 | 48.15 | 49.18 | 10,929,719 | +1.13(+2.36%) |
Feb 12, 2008 | 48.03 | 48.91 | 47.78 | 48.05 | 9,766,433 | +0.40(+0.84%) |
Feb 11, 2008 | 46.76 | 47.66 | 46.37 | 47.65 | 7,254,061 | +0.97(+2.07%) |
Feb 08, 2008 | 46.74 | 47.15 | 46.41 | 46.68 | 6,550,177 | -0.21(-0.45%) |
Feb 07, 2008 | 46.36 | 47.29 | 46.21 | 46.89 | 9,478,688 | +0.23(+0.50%) |
Feb 06, 2008 | 46.76 | 47.39 | 46.36 | 46.66 | 10,642,760 | +0.32(+0.68%) |
Feb 05, 2008 | 47.94 | 48.12 | 46.34 | 46.34 | 17,059,640 | -2.35(-4.83%) |
Feb 04, 2008 | 49.27 | 49.41 | 48.46 | 48.70 | 6,651,280 | -0.56(-1.13%) |
Feb 01, 2008 | 48.84 | 49.54 | 48.46 | 49.25 | 9,508,373 | +0.53(+1.08%) |
Jan 31, 2008 | 46.34 | 49.17 | 46.33 | 48.73 | 12,860,853 | +1.75(+3.73%) |
Jan 30, 2008 | 47.24 | 48.37 | 46.87 | 46.98 | 11,516,585 | -0.38(-0.80%) |
Jan 29, 2008 | 47.21 | 47.79 | 47.01 | 47.35 | 12,068,585 | +0.48(+1.03%) |
Jan 28, 2008 | 45.77 | 47.11 | 44.59 | 46.87 | 15,977,009 | +1.62(+3.58%) |
Jan 25, 2008 | 46.43 | 46.50 | 44.69 | 45.25 | 13,478,279 | +0.47(+1.04%) |
Jan 24, 2008 | 44.82 | 45.28 | 44.07 | 44.79 | 11,891,806 | +0.12(+0.26%) |
Jan 23, 2008 | 42.94 | 44.74 | 42.00 | 44.67 | 15,875,108 | +0.86(+1.97%) |
Jan 22, 2008 | 40.91 | 44.24 | 40.91 | 43.80 | 14,380,382 | +0.69(+1.61%) |
Jan 21, 2008 | 43.26 | 44.65 | 42.76 | 43.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.26 | 44.65 | 42.76 | 43.11 | 13,440,685 | +0.23(+0.54%) |
Jan 17, 2008 | 44.15 | 44.50 | 42.65 | 42.88 | 16,042,747 | -1.24(-2.80%) |
Jan 16, 2008 | 44.76 | 45.44 | 43.86 | 44.11 | 19,055,844 | -0.78(-1.73%) |
Jan 15, 2008 | 45.55 | 45.80 | 44.77 | 44.89 | 13,627,045 | -1.28(-2.78%) |
Jan 14, 2008 | 45.80 | 46.33 | 45.19 | 46.17 | 11,810,828 | +0.86(+1.91%) |
Jan 11, 2008 | 46.54 | 46.90 | 45.30 | 45.31 | 13,472,785 | -0.96(-2.08%) |
Jan 10, 2008 | 45.71 | 46.81 | 44.99 | 46.27 | 10,073,987 | +0.12(+0.27%) |
Jan 09, 2008 | 46.07 | 46.17 | 44.79 | 46.15 | 14,344,007 | +0.05(+0.12%) |
Jan 08, 2008 | 47.32 | 47.70 | 46.01 | 46.09 | 11,164,048 | -1.08(-2.30%) |
Jan 07, 2008 | 47.36 | 47.45 | 46.54 | 47.17 | 12,807,023 | +0.14(+0.29%) |
Jan 04, 2008 | 47.81 | 48.01 | 46.74 | 47.04 | 11,214,138 | -1.27(-2.63%) |
Jan 03, 2008 | 48.74 | 49.07 | 48.01 | 48.31 | 6,390,124 | -0.17(-0.35%) |
Jan 02, 2008 | 49.80 | 49.88 | 48.08 | 48.48 | 9,233,552 | -1.32(-2.66%) |
Jan 01, 2008 | 50.11 | 50.59 | 49.69 | 49.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.11 | 50.59 | 49.69 | 49.80 | 3,845,585 | -0.41(-0.82%) |
Dec 28, 2007 | 50.11 | 50.55 | 50.04 | 50.22 | 4,434,231 | +0.30(+0.59%) |
Dec 27, 2007 | 50.02 | 50.70 | 49.71 | 49.92 | 4,863,432 | -0.66(-1.30%) |
Dec 26, 2007 | 50.09 | 50.74 | 49.73 | 50.58 | 5,050,314 | +0.68(+1.36%) |
Dec 24, 2007 | 50.11 | 50.25 | 49.49 | 49.90 | 3,170,295 | -0.02(-0.04%) |
Dec 21, 2007 | 49.45 | 50.35 | 48.99 | 49.92 | 10,685,583 | +0.84(+1.71%) |
Dec 20, 2007 | 48.88 | 49.31 | 48.53 | 49.08 | 4,788,195 | +0.46(+0.95%) |
Dec 19, 2007 | 48.68 | 49.20 | 48.17 | 48.62 | 6,183,072 | -0.14(-0.30%) |
Dec 18, 2007 | 49.10 | 49.40 | 48.09 | 48.77 | 10,747,068 | -0.08(-0.15%) |
Dec 17, 2007 | 49.42 | 49.52 | 48.67 | 48.84 | 13,611,632 | -1.53(-3.04%) |
Dec 14, 2007 | 50.48 | 51.15 | 50.31 | 50.37 | 5,948,633 | -0.57(-1.12%) |
Dec 13, 2007 | 50.45 | 51.14 | 50.30 | 50.94 | 6,859,437 | +0.27(+0.54%) |
Dec 12, 2007 | 51.65 | 52.08 | 50.22 | 50.67 | 9,967,979 | +0.07(+0.14%) |
Dec 11, 2007 | 52.75 | 53.03 | 50.56 | 50.60 | 12,804,101 | -1.96(-3.73%) |
Dec 10, 2007 | 51.14 | 53.00 | 50.93 | 52.56 | 11,028,510 | +1.63(+3.21%) |
Dec 07, 2007 | 51.03 | 51.32 | 50.59 | 50.93 | 5,542,794 | -0.10(-0.20%) |
Dec 06, 2007 | 49.89 | 51.07 | 49.67 | 51.03 | 6,788,283 | +1.13(+2.26%) |
Dec 05, 2007 | 49.83 | 50.13 | 49.56 | 49.91 | 6,436,979 | +0.48(+0.97%) |
Dec 04, 2007 | 49.26 | 49.60 | 48.94 | 49.43 | 7,405,686 | -0.03(-0.07%) |