Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 47.24 | 47.33 | 46.39 | 46.55 | 2,960,881 | -1.17(-2.45%) |
Feb 28, 2008 | 47.72 | 48.03 | 47.54 | 47.71 | 2,923,096 | -0.26(-0.55%) |
Feb 27, 2008 | 47.87 | 48.37 | 47.83 | 47.98 | 3,644,312 | -0.21(-0.44%) |
Feb 26, 2008 | 47.49 | 48.39 | 47.49 | 48.19 | 3,843,512 | +0.48(+1.01%) |
Feb 25, 2008 | 47.15 | 47.86 | 46.96 | 47.71 | 4,684,793 | +0.62(+1.31%) |
Feb 22, 2008 | 47.05 | 47.11 | 46.28 | 47.09 | 4,559,955 | +0.25(+0.52%) |
Feb 21, 2008 | 47.56 | 47.71 | 46.72 | 46.84 | 4,575,198 | -0.30(-0.65%) |
Feb 20, 2008 | 46.78 | 47.50 | 46.63 | 47.15 | 5,041,807 | +0.23(+0.49%) |
Feb 19, 2008 | 47.51 | 47.58 | 46.81 | 46.92 | 2,978,679 | -0.06(-0.13%) |
Feb 18, 2008 | 46.77 | 46.98 | 46.59 | 46.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.77 | 46.98 | 46.59 | 46.98 | 1,797,915 | -0.05(-0.11%) |
Feb 14, 2008 | 47.83 | 47.83 | 46.95 | 47.03 | 6,465,363 | -0.63(-1.33%) |
Feb 13, 2008 | 47.34 | 47.77 | 47.12 | 47.66 | 4,452,186 | +0.71(+1.51%) |
Feb 12, 2008 | 47.01 | 47.49 | 46.66 | 46.95 | 6,625,493 | +0.16(+0.34%) |
Feb 11, 2008 | 46.27 | 46.89 | 46.09 | 46.79 | 5,272,562 | +0.49(+1.06%) |
Feb 08, 2008 | 46.15 | 46.59 | 45.90 | 46.30 | 3,025,841 | +0.13(+0.27%) |
Feb 07, 2008 | 45.57 | 46.62 | 45.48 | 46.17 | 4,450,398 | +0.24(+0.52%) |
Feb 06, 2008 | 46.68 | 47.04 | 45.81 | 45.94 | 2,839,384 | -0.40(-0.86%) |
Feb 05, 2008 | 46.93 | 47.19 | 46.34 | 46.34 | 5,302,433 | -1.30(-2.73%) |
Feb 04, 2008 | 48.00 | 48.15 | 47.64 | 47.64 | 6,684,982 | -0.41(-0.84%) |
Feb 01, 2008 | 47.49 | 48.15 | 47.35 | 48.04 | 4,644,698 | +0.71(+1.50%) |
Jan 31, 2008 | 46.04 | 47.76 | 45.98 | 47.33 | 5,682,931 | +0.58(+1.25%) |
Jan 30, 2008 | 46.75 | 47.68 | 46.48 | 46.75 | 4,960,625 | -0.30(-0.63%) |
Jan 29, 2008 | 47.23 | 47.24 | 46.61 | 47.05 | 5,644,844 | +0.25(+0.52%) |
Jan 28, 2008 | 46.29 | 46.80 | 45.97 | 46.80 | 5,204,275 | +0.60(+1.30%) |
Jan 25, 2008 | 47.10 | 47.65 | 46.16 | 46.20 | 6,118,055 | -0.93(-1.97%) |
Jan 24, 2008 | 46.27 | 47.13 | 46.27 | 47.13 | 5,291,623 | +0.88(+1.90%) |
Jan 23, 2008 | 44.37 | 46.43 | 43.93 | 46.25 | 6,285,421 | +0.70(+1.54%) |
Jan 22, 2008 | 44.14 | 46.12 | 45.55 | 45.55 | 10,515,358 | -0.85(-1.82%) |
Jan 21, 2008 | 46.90 | 47.24 | 46.00 | 46.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.90 | 47.24 | 46.00 | 46.39 | 6,273,191 | -0.15(-0.33%) |
Jan 17, 2008 | 47.80 | 47.99 | 46.42 | 46.55 | 6,094,958 | -1.07(-2.25%) |
Jan 16, 2008 | 47.71 | 48.34 | 47.25 | 47.62 | 4,665,433 | -0.75(-1.56%) |
Jan 15, 2008 | 48.72 | 48.90 | 48.07 | 48.37 | 4,380,540 | -1.03(-2.09%) |
Jan 14, 2008 | 49.05 | 49.41 | 48.97 | 49.41 | 4,542,747 | +0.61(+1.25%) |
Jan 11, 2008 | 49.20 | 49.28 | 48.53 | 48.80 | 4,159,475 | -0.67(-1.35%) |
Jan 10, 2008 | 49.02 | 49.83 | 48.78 | 49.46 | 6,692,858 | +0.20(+0.41%) |
Jan 09, 2008 | 48.67 | 49.43 | 48.14 | 49.26 | 6,563,878 | +0.63(+1.29%) |
Jan 08, 2008 | 49.43 | 49.89 | 47.94 | 48.64 | 7,043,805 | -0.76(-1.54%) |
Jan 07, 2008 | 49.56 | 49.67 | 48.86 | 49.40 | 6,620,527 | +0.15(+0.31%) |
Jan 04, 2008 | 50.38 | 50.38 | 49.24 | 49.24 | 4,340,219 | -1.56(-3.08%) |
Jan 03, 2008 | 50.94 | 51.10 | 50.61 | 50.81 | 3,733,089 | -0.03(-0.05%) |
Jan 02, 2008 | 51.55 | 51.65 | 50.57 | 50.83 | 5,840,814 | -0.56(-1.09%) |
Jan 01, 2008 | 51.81 | 51.87 | 51.39 | 51.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.81 | 51.87 | 51.39 | 51.39 | 4,662,241 | -0.52(-1.01%) |
Dec 28, 2007 | 52.31 | 52.31 | 51.68 | 51.92 | 5,222,182 | +0.04(+0.08%) |
Dec 27, 2007 | 52.63 | 52.72 | 51.83 | 51.87 | 4,624,388 | -0.85(-1.62%) |
Dec 26, 2007 | 52.54 | 52.74 | 52.22 | 52.73 | 3,236,784 | -0.08(-0.14%) |
Dec 24, 2007 | 52.32 | 52.80 | 52.32 | 52.80 | 2,280,873 | +0.61(+1.17%) |
Dec 21, 2007 | 52.25 | 52.26 | 51.93 | 52.20 | 5,978,042 | +0.60(+1.16%) |
Dec 20, 2007 | 51.55 | 51.59 | 50.98 | 51.59 | 5,445,049 | +0.55(+1.08%) |
Dec 19, 2007 | 51.18 | 51.32 | 50.75 | 51.05 | 3,720,803 | -0.20(-0.40%) |
Dec 18, 2007 | 51.49 | 51.49 | 50.39 | 51.25 | 3,842,624 | +0.38(+0.75%) |
Dec 17, 2007 | 51.56 | 51.56 | 50.75 | 50.87 | 4,932,471 | -0.84(-1.62%) |
Dec 14, 2007 | 51.96 | 52.23 | 51.62 | 51.70 | 3,366,896 | -0.57(-1.10%) |
Dec 13, 2007 | 52.38 | 52.38 | 51.68 | 52.28 | 4,207,484 | +0.00(+0.00%) |
Dec 12, 2007 | 53.06 | 53.06 | 51.63 | 52.28 | 6,047,841 | +0.36(+0.68%) |
Dec 11, 2007 | 53.02 | 53.35 | 51.81 | 51.92 | 6,908,709 | -1.25(-2.35%) |
Dec 10, 2007 | 52.98 | 53.23 | 52.85 | 53.18 | 5,110,809 | +0.41(+0.79%) |
Dec 07, 2007 | 52.96 | 53.02 | 52.68 | 52.76 | 7,484,307 | +0.04(+0.08%) |
Dec 06, 2007 | 52.10 | 52.85 | 52.04 | 52.72 | 5,068,220 | +0.59(+1.14%) |
Dec 05, 2007 | 51.81 | 52.14 | 51.67 | 52.13 | 3,332,076 | +0.83(+1.62%) |
Dec 04, 2007 | 51.29 | 51.57 | 51.20 | 51.30 | 3,454,471 | -0.34(-0.65%) |