Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 58.98 | 59.01 | 58.29 | 58.41 | 312,653 | -0.75(-1.27%) |
Feb 28, 2008 | 58.43 | 59.16 | 58.10 | 59.16 | 283,855 | +1.19(+2.05%) |
Feb 27, 2008 | 57.91 | 58.50 | 57.57 | 57.97 | 197,605 | -1.01(-1.71%) |
Feb 26, 2008 | 57.56 | 58.98 | 57.17 | 58.98 | 447,700 | +1.47(+2.56%) |
Feb 25, 2008 | 57.06 | 57.51 | 56.60 | 57.51 | 122,457 | +0.59(+1.04%) |
Feb 22, 2008 | 56.65 | 56.98 | 55.96 | 56.92 | 112,700 | +0.63(+1.12%) |
Feb 21, 2008 | 56.65 | 57.19 | 55.97 | 56.29 | 547,915 | -0.36(-0.64%) |
Feb 20, 2008 | 56.45 | 57.22 | 56.13 | 56.65 | 321,400 | +0.10(+0.18%) |
Feb 19, 2008 | 56.41 | 56.92 | 55.96 | 56.55 | 233,354 | +1.55(+2.82%) |
Feb 18, 2008 | 55.36 | 55.49 | 54.51 | 55.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.36 | 55.49 | 54.51 | 55.00 | 253,700 | +0.15(+0.27%) |
Feb 14, 2008 | 54.39 | 55.22 | 54.25 | 54.85 | 408,500 | +1.07(+1.99%) |
Feb 13, 2008 | 53.08 | 53.95 | 53.08 | 53.78 | 172,100 | +0.28(+0.52%) |
Feb 12, 2008 | 53.87 | 54.23 | 53.42 | 53.50 | 178,500 | -0.63(-1.16%) |
Feb 11, 2008 | 53.90 | 54.97 | 53.42 | 54.13 | 119,783 | +0.51(+0.95%) |
Feb 08, 2008 | 52.16 | 53.77 | 52.16 | 53.62 | 213,400 | +1.98(+3.83%) |
Feb 07, 2008 | 51.00 | 51.81 | 50.97 | 51.64 | 77,175 | +0.40(+0.78%) |
Feb 06, 2008 | 51.66 | 51.94 | 51.10 | 51.24 | 183,743 | -0.19(-0.37%) |
Feb 05, 2008 | 51.35 | 51.59 | 51.04 | 51.43 | 84,100 | -0.57(-1.10%) |
Feb 04, 2008 | 51.60 | 52.30 | 51.22 | 52.00 | 91,400 | +0.48(+0.93%) |
Feb 01, 2008 | 52.30 | 52.30 | 51.09 | 51.52 | 161,391 | -0.98(-1.87%) |
Jan 31, 2008 | 52.06 | 52.80 | 51.33 | 52.50 | 64,800 | -0.01(-0.02%) |
Jan 30, 2008 | 52.74 | 52.74 | 52.12 | 52.51 | 167,300 | +0.00(+0.00%) |
Jan 29, 2008 | 52.31 | 52.55 | 52.04 | 52.51 | 324,100 | +0.33(+0.63%) |
Jan 28, 2008 | 51.41 | 52.20 | 51.00 | 52.18 | 187,913 | +0.39(+0.75%) |
Jan 25, 2008 | 51.79 | 51.97 | 51.40 | 51.79 | 93,364 | +1.06(+2.09%) |
Jan 24, 2008 | 50.46 | 51.09 | 50.15 | 50.73 | 121,160 | +0.87(+1.74%) |
Jan 23, 2008 | 49.58 | 50.44 | 49.45 | 49.86 | 237,533 | -0.61(-1.21%) |
Jan 22, 2008 | 50.00 | 51.22 | 49.96 | 50.47 | 555,317 | -0.98(-1.90%) |
Jan 21, 2008 | 51.73 | 51.85 | 51.13 | 51.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.73 | 51.85 | 51.13 | 51.45 | 100,112 | +0.35(+0.69%) |
Jan 17, 2008 | 52.07 | 52.15 | 51.07 | 51.10 | 214,135 | -0.25(-0.49%) |
Jan 16, 2008 | 51.73 | 51.92 | 50.89 | 51.35 | 229,100 | -1.04(-1.99%) |
Jan 15, 2008 | 52.57 | 52.57 | 51.89 | 52.39 | 146,800 | -0.97(-1.82%) |
Jan 14, 2008 | 52.82 | 53.36 | 52.73 | 53.36 | 212,250 | +0.71(+1.35%) |
Jan 11, 2008 | 52.51 | 52.73 | 52.02 | 52.65 | 86,200 | -0.11(-0.21%) |
Jan 10, 2008 | 52.70 | 52.96 | 52.34 | 52.76 | 75,100 | -0.74(-1.38%) |
Jan 09, 2008 | 53.71 | 54.23 | 53.07 | 53.50 | 245,700 | -0.20(-0.37%) |
Jan 08, 2008 | 53.81 | 54.16 | 53.49 | 53.70 | 340,600 | +1.02(+1.94%) |
Jan 07, 2008 | 54.05 | 54.05 | 52.64 | 52.68 | 227,200 | -1.62(-2.98%) |
Jan 04, 2008 | 54.40 | 55.02 | 53.73 | 54.30 | 194,100 | -0.36(-0.66%) |
Jan 03, 2008 | 54.64 | 55.15 | 54.32 | 54.66 | 165,031 | +0.00(+0.00%) |
Jan 02, 2008 | 53.75 | 54.90 | 53.50 | 54.66 | 361,100 | +1.92(+3.64%) |
Jan 01, 2008 | 52.86 | 53.85 | 52.25 | 52.74 | 47,021 | +0.00(+0.00%) |
Dec 31, 2007 | 52.86 | 53.85 | 52.25 | 52.74 | 47,021 | -0.07(-0.13%) |
Dec 28, 2007 | 53.27 | 53.37 | 52.49 | 52.81 | 97,961 | -0.32(-0.60%) |
Dec 27, 2007 | 52.53 | 53.26 | 52.53 | 53.13 | 78,892 | -0.14(-0.26%) |
Dec 26, 2007 | 52.73 | 53.27 | 52.44 | 53.27 | 58,000 | +1.07(+2.05%) |
Dec 24, 2007 | 51.75 | 52.20 | 51.50 | 52.20 | 185,000 | +0.45(+0.87%) |
Dec 21, 2007 | 51.42 | 51.84 | 51.10 | 51.75 | 45,400 | +0.62(+1.21%) |
Dec 20, 2007 | 51.20 | 51.30 | 50.73 | 51.13 | 75,300 | +0.25(+0.49%) |
Dec 19, 2007 | 50.89 | 51.59 | 50.83 | 50.88 | 61,400 | -0.08(-0.16%) |
Dec 18, 2007 | 51.27 | 51.54 | 50.23 | 50.96 | 63,500 | +0.48(+0.95%) |
Dec 17, 2007 | 50.60 | 51.10 | 50.42 | 50.48 | 91,200 | -1.02(-1.98%) |
Dec 14, 2007 | 51.66 | 51.66 | 50.78 | 51.50 | 62,337 | -0.15(-0.29%) |
Dec 13, 2007 | 51.83 | 51.96 | 51.30 | 51.65 | 126,100 | -0.13(-0.25%) |
Dec 12, 2007 | 50.65 | 52.10 | 50.59 | 51.78 | 67,500 | +1.76(+3.52%) |
Dec 11, 2007 | 50.15 | 50.33 | 49.31 | 50.02 | 54,700 | +0.53(+1.07%) |
Dec 10, 2007 | 50.00 | 50.21 | 49.12 | 49.49 | 34,500 | -0.44(-0.88%) |
Dec 07, 2007 | 50.00 | 50.00 | 49.10 | 49.93 | 69,600 | -0.57(-1.13%) |
Dec 06, 2007 | 48.45 | 50.50 | 48.45 | 50.50 | 277,850 | +1.41(+2.87%) |
Dec 05, 2007 | 50.00 | 50.00 | 48.90 | 49.09 | 262,900 | +0.19(+0.39%) |
Dec 04, 2007 | 50.24 | 50.49 | 48.86 | 48.90 | 119,917 | -1.21(-2.41%) |