Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 50.33 | 50.33 | 48.07 | 48.31 | 718,116 | -3.59(-6.91%) |
Feb 28, 2008 | 51.99 | 52.38 | 51.19 | 51.89 | 230,620 | -0.09(-0.18%) |
Feb 27, 2008 | 51.64 | 52.28 | 51.42 | 51.99 | 174,663 | +0.03(+0.05%) |
Feb 26, 2008 | 51.83 | 52.43 | 51.36 | 51.96 | 256,842 | +0.11(+0.21%) |
Feb 25, 2008 | 50.13 | 52.08 | 49.95 | 51.85 | 288,335 | +1.78(+3.55%) |
Feb 22, 2008 | 50.51 | 50.51 | 49.46 | 50.07 | 288,920 | -0.38(-0.76%) |
Feb 21, 2008 | 50.83 | 51.52 | 50.31 | 50.46 | 407,973 | -0.21(-0.40%) |
Feb 20, 2008 | 50.22 | 50.79 | 49.71 | 50.66 | 308,588 | +0.10(+0.20%) |
Feb 19, 2008 | 51.35 | 51.77 | 50.25 | 50.56 | 183,461 | -0.44(-0.85%) |
Feb 18, 2008 | 50.85 | 51.26 | 50.47 | 51.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.85 | 51.26 | 50.47 | 51.00 | 252,659 | -0.16(-0.32%) |
Feb 14, 2008 | 51.25 | 51.51 | 50.74 | 51.16 | 336,088 | -0.36(-0.70%) |
Feb 13, 2008 | 50.41 | 51.97 | 50.41 | 51.52 | 687,108 | +1.63(+3.27%) |
Feb 12, 2008 | 50.14 | 50.38 | 49.69 | 49.89 | 462,647 | +0.04(+0.09%) |
Feb 11, 2008 | 50.39 | 50.39 | 49.26 | 49.84 | 304,123 | -0.40(-0.80%) |
Feb 08, 2008 | 50.63 | 51.21 | 50.13 | 50.24 | 287,381 | -0.58(-1.14%) |
Feb 07, 2008 | 49.77 | 50.89 | 49.58 | 50.83 | 274,116 | +0.73(+1.45%) |
Feb 06, 2008 | 50.75 | 50.95 | 50.06 | 50.10 | 180,868 | -0.51(-1.01%) |
Feb 05, 2008 | 50.85 | 51.43 | 50.40 | 50.61 | 294,437 | -1.07(-2.07%) |
Feb 04, 2008 | 52.00 | 52.00 | 50.94 | 51.68 | 244,435 | -0.32(-0.61%) |
Feb 01, 2008 | 50.50 | 52.06 | 50.16 | 52.00 | 322,518 | +1.49(+2.96%) |
Jan 31, 2008 | 48.44 | 50.91 | 48.24 | 50.50 | 286,696 | +1.26(+2.55%) |
Jan 30, 2008 | 49.40 | 50.55 | 49.13 | 49.25 | 212,827 | -0.36(-0.72%) |
Jan 29, 2008 | 48.27 | 49.82 | 48.16 | 49.60 | 354,127 | +1.50(+3.13%) |
Jan 28, 2008 | 48.06 | 48.36 | 47.37 | 48.10 | 533,824 | -0.25(-0.51%) |
Jan 25, 2008 | 49.16 | 49.83 | 47.91 | 48.35 | 514,508 | -0.56(-1.14%) |
Jan 24, 2008 | 48.95 | 49.29 | 48.45 | 48.90 | 529,845 | +0.21(+0.44%) |
Jan 23, 2008 | 46.77 | 48.82 | 46.22 | 48.69 | 572,616 | +0.85(+1.79%) |
Jan 22, 2008 | 46.54 | 48.50 | 44.70 | 47.84 | 597,611 | -0.56(-1.15%) |
Jan 21, 2008 | 48.90 | 49.77 | 48.06 | 48.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.90 | 49.77 | 48.06 | 48.39 | 731,550 | -0.27(-0.56%) |
Jan 17, 2008 | 49.42 | 49.66 | 48.41 | 48.66 | 886,312 | -0.55(-1.11%) |
Jan 16, 2008 | 49.99 | 50.36 | 48.94 | 49.21 | 559,579 | -1.18(-2.34%) |
Jan 15, 2008 | 51.92 | 51.92 | 50.12 | 50.39 | 681,914 | -1.89(-3.61%) |
Jan 14, 2008 | 53.51 | 53.54 | 52.10 | 52.28 | 542,311 | -0.61(-1.16%) |
Jan 11, 2008 | 52.04 | 53.23 | 51.22 | 52.89 | 588,143 | +0.61(+1.18%) |
Jan 10, 2008 | 50.98 | 52.79 | 50.31 | 52.28 | 564,027 | +1.03(+2.00%) |
Jan 09, 2008 | 50.86 | 51.39 | 49.81 | 51.25 | 643,164 | +0.26(+0.52%) |
Jan 08, 2008 | 50.54 | 51.65 | 50.54 | 50.99 | 825,437 | +0.53(+1.05%) |
Jan 07, 2008 | 52.45 | 52.96 | 49.77 | 50.46 | 917,095 | -1.86(-3.56%) |
Jan 04, 2008 | 53.51 | 53.72 | 51.71 | 52.32 | 626,653 | -1.75(-3.24%) |
Jan 03, 2008 | 53.79 | 54.33 | 53.41 | 54.07 | 570,583 | +0.18(+0.33%) |
Jan 02, 2008 | 53.78 | 53.89 | 53.36 | 53.89 | 603,128 | +0.07(+0.13%) |
Jan 01, 2008 | 53.19 | 54.14 | 52.79 | 53.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.19 | 54.14 | 52.79 | 53.82 | 421,786 | +0.72(+1.35%) |
Dec 28, 2007 | 51.63 | 53.29 | 51.63 | 53.11 | 459,252 | +1.14(+2.20%) |
Dec 27, 2007 | 51.51 | 52.00 | 51.51 | 51.96 | 263,517 | +0.06(+0.12%) |
Dec 26, 2007 | 51.97 | 52.02 | 51.52 | 51.90 | 206,037 | -0.33(-0.64%) |
Dec 24, 2007 | 51.61 | 52.35 | 51.50 | 52.24 | 76,795 | +0.57(+1.11%) |
Dec 21, 2007 | 50.78 | 51.76 | 50.27 | 51.66 | 289,857 | +1.17(+2.32%) |
Dec 20, 2007 | 51.02 | 51.14 | 49.90 | 50.49 | 275,106 | -0.36(-0.71%) |
Dec 19, 2007 | 51.00 | 51.32 | 50.60 | 50.85 | 273,704 | -0.09(-0.17%) |
Dec 18, 2007 | 50.62 | 50.95 | 50.13 | 50.94 | 375,317 | +0.68(+1.36%) |
Dec 17, 2007 | 50.50 | 50.90 | 49.97 | 50.25 | 580,358 | -0.59(-1.16%) |
Dec 14, 2007 | 50.48 | 50.90 | 50.16 | 50.84 | 378,828 | -0.03(-0.05%) |
Dec 13, 2007 | 50.74 | 51.01 | 50.37 | 50.87 | 267,663 | -0.20(-0.38%) |
Dec 12, 2007 | 52.95 | 53.12 | 50.66 | 51.06 | 463,947 | -0.62(-1.19%) |
Dec 11, 2007 | 52.81 | 52.96 | 51.58 | 51.68 | 536,165 | -0.89(-1.69%) |
Dec 10, 2007 | 52.13 | 52.70 | 51.95 | 52.57 | 488,402 | +0.53(+1.02%) |
Dec 07, 2007 | 50.89 | 52.10 | 50.60 | 52.04 | 403,880 | +1.22(+2.40%) |
Dec 06, 2007 | 50.77 | 51.38 | 50.16 | 50.82 | 413,245 | +0.04(+0.08%) |
Dec 05, 2007 | 49.37 | 50.88 | 49.37 | 50.77 | 479,739 | +1.87(+3.83%) |
Dec 04, 2007 | 50.20 | 50.48 | 48.57 | 48.90 | 505,728 | -1.80(-3.55%) |