Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 56.20 | 56.26 | 55.34 | 55.83 | 448,228 | -0.58(-1.02%) |
Feb 28, 2008 | 56.87 | 57.04 | 56.05 | 56.41 | 330,865 | -0.88(-1.54%) |
Feb 27, 2008 | 56.18 | 57.38 | 56.18 | 57.29 | 529,590 | +0.76(+1.34%) |
Feb 26, 2008 | 58.48 | 58.48 | 55.96 | 56.53 | 827,694 | -0.12(-0.21%) |
Feb 25, 2008 | 54.40 | 56.93 | 54.40 | 56.65 | 1,266,077 | +2.96(+5.52%) |
Feb 22, 2008 | 53.84 | 53.84 | 52.55 | 53.69 | 281,147 | +0.08(+0.16%) |
Feb 21, 2008 | 53.87 | 54.40 | 53.39 | 53.60 | 425,331 | -0.62(-1.14%) |
Feb 20, 2008 | 52.74 | 54.22 | 52.64 | 54.22 | 702,361 | +1.48(+2.82%) |
Feb 19, 2008 | 53.29 | 53.53 | 52.22 | 52.74 | 306,411 | -0.11(-0.21%) |
Feb 18, 2008 | 52.94 | 53.37 | 52.52 | 52.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.94 | 53.37 | 52.52 | 52.84 | 246,112 | -0.41(-0.77%) |
Feb 14, 2008 | 54.15 | 54.20 | 53.17 | 53.25 | 405,328 | -0.89(-1.65%) |
Feb 13, 2008 | 53.56 | 54.15 | 53.51 | 54.15 | 418,178 | +1.00(+1.88%) |
Feb 12, 2008 | 52.89 | 53.44 | 52.64 | 53.15 | 397,519 | +0.73(+1.38%) |
Feb 11, 2008 | 52.01 | 52.69 | 50.96 | 52.42 | 424,505 | +0.60(+1.16%) |
Feb 08, 2008 | 51.85 | 52.40 | 50.95 | 51.82 | 417,951 | -0.45(-0.86%) |
Feb 07, 2008 | 50.40 | 52.84 | 49.67 | 52.27 | 607,538 | +1.67(+3.30%) |
Feb 06, 2008 | 52.21 | 52.22 | 50.59 | 50.60 | 506,004 | -1.43(-2.76%) |
Feb 05, 2008 | 51.85 | 52.69 | 51.49 | 52.04 | 531,823 | -0.65(-1.24%) |
Feb 04, 2008 | 54.25 | 54.25 | 52.47 | 52.69 | 518,111 | -1.78(-3.26%) |
Feb 01, 2008 | 51.09 | 54.75 | 51.08 | 54.46 | 1,742,624 | +3.95(+7.81%) |
Jan 31, 2008 | 47.54 | 50.78 | 46.79 | 50.52 | 1,480,232 | +5.06(+11.12%) |
Jan 30, 2008 | 45.07 | 45.95 | 44.80 | 45.46 | 345,851 | +0.14(+0.31%) |
Jan 29, 2008 | 45.69 | 45.84 | 44.76 | 45.32 | 342,494 | +0.08(+0.17%) |
Jan 28, 2008 | 44.08 | 45.25 | 43.67 | 45.25 | 462,123 | +1.17(+2.65%) |
Jan 25, 2008 | 44.13 | 44.39 | 43.54 | 44.08 | 445,231 | +0.23(+0.51%) |
Jan 24, 2008 | 42.88 | 43.93 | 42.11 | 43.85 | 458,298 | +1.25(+2.94%) |
Jan 23, 2008 | 40.92 | 42.74 | 40.91 | 42.60 | 619,061 | +0.87(+2.08%) |
Jan 22, 2008 | 42.90 | 43.89 | 41.70 | 41.73 | 782,691 | -1.85(-4.25%) |
Jan 21, 2008 | 43.61 | 43.97 | 43.20 | 43.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.61 | 43.97 | 43.20 | 43.59 | 453,184 | +0.08(+0.17%) |
Jan 17, 2008 | 44.20 | 44.51 | 43.43 | 43.51 | 404,472 | -0.58(-1.32%) |
Jan 16, 2008 | 44.40 | 44.88 | 44.02 | 44.09 | 345,349 | -0.42(-0.94%) |
Jan 15, 2008 | 45.36 | 45.55 | 44.48 | 44.51 | 428,088 | -1.26(-2.75%) |
Jan 14, 2008 | 45.46 | 45.90 | 45.46 | 45.77 | 424,252 | +0.52(+1.14%) |
Jan 11, 2008 | 45.67 | 45.72 | 45.17 | 45.25 | 251,880 | -0.75(-1.63%) |
Jan 10, 2008 | 45.57 | 46.26 | 45.24 | 46.00 | 392,254 | +0.02(+0.04%) |
Jan 09, 2008 | 46.30 | 47.23 | 45.45 | 45.99 | 686,188 | -0.10(-0.22%) |
Jan 08, 2008 | 46.75 | 47.05 | 46.00 | 46.09 | 389,672 | -0.50(-1.07%) |
Jan 07, 2008 | 46.09 | 46.80 | 45.67 | 46.59 | 582,732 | +0.55(+1.20%) |
Jan 04, 2008 | 47.06 | 47.06 | 45.88 | 46.04 | 470,438 | -1.55(-3.26%) |
Jan 03, 2008 | 48.10 | 48.44 | 47.54 | 47.59 | 465,550 | -0.44(-0.92%) |
Jan 02, 2008 | 49.58 | 49.69 | 47.75 | 48.03 | 425,091 | -1.80(-3.62%) |
Jan 01, 2008 | 50.02 | 50.31 | 49.62 | 49.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.02 | 50.31 | 49.62 | 49.83 | 164,714 | -0.19(-0.38%) |
Dec 28, 2007 | 50.88 | 50.94 | 49.76 | 50.03 | 178,140 | -0.63(-1.24%) |
Dec 27, 2007 | 51.07 | 51.31 | 50.30 | 50.65 | 171,667 | -0.28(-0.56%) |
Dec 26, 2007 | 51.65 | 51.67 | 50.63 | 50.93 | 158,600 | -0.71(-1.37%) |
Dec 24, 2007 | 51.64 | 51.65 | 51.03 | 51.64 | 131,867 | +0.30(+0.59%) |
Dec 21, 2007 | 50.42 | 51.84 | 50.42 | 51.34 | 573,262 | +1.23(+2.46%) |
Dec 20, 2007 | 49.28 | 50.11 | 49.22 | 50.11 | 356,041 | +1.09(+2.23%) |
Dec 19, 2007 | 50.21 | 50.21 | 49.02 | 49.02 | 624,930 | -1.20(-2.39%) |
Dec 18, 2007 | 50.30 | 50.44 | 49.75 | 50.22 | 331,346 | +0.26(+0.52%) |
Dec 17, 2007 | 50.13 | 50.28 | 49.67 | 49.96 | 376,660 | -0.49(-0.98%) |
Dec 14, 2007 | 50.56 | 50.87 | 50.03 | 50.45 | 292,505 | -0.41(-0.80%) |
Dec 13, 2007 | 50.63 | 50.88 | 50.33 | 50.86 | 390,446 | -0.08(-0.16%) |
Dec 12, 2007 | 51.64 | 51.88 | 50.47 | 50.94 | 242,371 | +0.05(+0.10%) |
Dec 11, 2007 | 51.85 | 51.85 | 50.89 | 50.89 | 393,251 | -1.00(-1.93%) |
Dec 10, 2007 | 52.15 | 52.31 | 51.68 | 51.89 | 262,895 | -0.20(-0.38%) |
Dec 07, 2007 | 52.45 | 52.84 | 51.92 | 52.09 | 320,437 | +0.01(+0.02%) |
Dec 06, 2007 | 51.01 | 52.10 | 50.96 | 52.09 | 426,530 | +1.21(+2.38%) |
Dec 05, 2007 | 51.72 | 51.90 | 50.80 | 50.88 | 353,883 | -0.32(-0.62%) |
Dec 04, 2007 | 51.55 | 51.72 | 51.00 | 51.19 | 375,102 | -0.73(-1.41%) |