Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.55 | 45.35 | 43.59 | 44.17 | 93,611 | -0.83(-1.84%) |
Feb 28, 2008 | 45.05 | 45.44 | 44.52 | 45.00 | 135,711 | -0.22(-0.49%) |
Feb 27, 2008 | 43.83 | 45.22 | 43.83 | 45.22 | 91,647 | +1.00(+2.26%) |
Feb 26, 2008 | 43.12 | 44.98 | 43.12 | 44.22 | 97,639 | +0.89(+2.05%) |
Feb 25, 2008 | 43.43 | 43.88 | 42.84 | 43.33 | 53,715 | -0.01(-0.02%) |
Feb 22, 2008 | 44.04 | 44.10 | 42.70 | 43.34 | 126,235 | -0.54(-1.23%) |
Feb 21, 2008 | 43.67 | 44.59 | 43.49 | 43.88 | 177,553 | +0.58(+1.34%) |
Feb 20, 2008 | 43.07 | 43.53 | 42.52 | 43.30 | 98,901 | -0.15(-0.35%) |
Feb 19, 2008 | 43.49 | 43.96 | 43.24 | 43.45 | 73,354 | +0.26(+0.60%) |
Feb 18, 2008 | 44.00 | 44.01 | 42.99 | 43.19 | 76,981 | +0.00(+0.00%) |
Feb 15, 2008 | 44.00 | 44.01 | 42.99 | 43.19 | 76,981 | -1.01(-2.29%) |
Feb 14, 2008 | 45.66 | 45.98 | 44.03 | 44.20 | 115,130 | -1.45(-3.18%) |
Feb 13, 2008 | 44.67 | 45.78 | 43.82 | 45.65 | 120,463 | +1.44(+3.26%) |
Feb 12, 2008 | 44.46 | 44.46 | 43.62 | 44.21 | 95,440 | +0.06(+0.14%) |
Feb 11, 2008 | 44.25 | 44.75 | 43.12 | 44.15 | 120,787 | -0.17(-0.38%) |
Feb 08, 2008 | 43.45 | 44.62 | 43.04 | 44.32 | 149,839 | +0.63(+1.44%) |
Feb 07, 2008 | 43.00 | 44.01 | 42.70 | 43.69 | 126,433 | +0.53(+1.23%) |
Feb 06, 2008 | 43.54 | 43.98 | 42.73 | 43.16 | 132,134 | +0.02(+0.05%) |
Feb 05, 2008 | 43.71 | 44.11 | 42.97 | 43.14 | 79,380 | -1.01(-2.29%) |
Feb 04, 2008 | 44.74 | 44.74 | 43.85 | 44.15 | 134,100 | -0.62(-1.38%) |
Feb 01, 2008 | 43.92 | 45.40 | 43.92 | 44.77 | 190,679 | +1.11(+2.54%) |
Jan 31, 2008 | 44.40 | 44.40 | 42.35 | 43.66 | 377,971 | -0.78(-1.76%) |
Jan 30, 2008 | 46.15 | 46.28 | 44.19 | 44.44 | 251,781 | -1.96(-4.22%) |
Jan 29, 2008 | 47.20 | 47.41 | 46.25 | 46.40 | 143,690 | -0.42(-0.90%) |
Jan 28, 2008 | 47.18 | 47.63 | 46.28 | 46.82 | 286,533 | -0.37(-0.78%) |
Jan 25, 2008 | 46.90 | 47.72 | 46.60 | 47.19 | 221,025 | +0.45(+0.96%) |
Jan 24, 2008 | 49.64 | 49.81 | 46.14 | 46.74 | 407,224 | -3.48(-6.93%) |
Jan 23, 2008 | 49.03 | 50.97 | 48.21 | 50.22 | 237,480 | +0.51(+1.03%) |
Jan 22, 2008 | 50.53 | 50.77 | 49.07 | 49.71 | 218,112 | -1.49(-2.91%) |
Jan 21, 2008 | 51.62 | 52.45 | 50.70 | 51.20 | 225,799 | +0.00(+0.00%) |
Jan 18, 2008 | 51.62 | 52.45 | 50.70 | 51.20 | 225,799 | -0.52(-1.01%) |
Jan 17, 2008 | 52.64 | 52.82 | 51.49 | 51.72 | 210,627 | -0.63(-1.20%) |
Jan 16, 2008 | 52.08 | 53.24 | 52.00 | 52.35 | 182,519 | -0.45(-0.85%) |
Jan 15, 2008 | 52.31 | 53.16 | 52.15 | 52.80 | 141,585 | +0.49(+0.94%) |
Jan 14, 2008 | 53.40 | 53.54 | 52.18 | 52.31 | 222,269 | -0.52(-0.98%) |
Jan 11, 2008 | 53.64 | 54.12 | 52.38 | 52.83 | 119,023 | -0.48(-0.90%) |
Jan 10, 2008 | 53.74 | 54.23 | 53.01 | 53.31 | 132,573 | -0.73(-1.35%) |
Jan 09, 2008 | 53.76 | 54.68 | 53.16 | 54.04 | 105,237 | +0.15(+0.28%) |
Jan 08, 2008 | 54.34 | 55.40 | 53.71 | 53.89 | 153,885 | -0.08(-0.15%) |
Jan 07, 2008 | 52.82 | 54.48 | 52.40 | 53.97 | 191,236 | +1.49(+2.84%) |
Jan 04, 2008 | 52.75 | 53.91 | 52.03 | 52.48 | 116,266 | -0.50(-0.94%) |
Jan 03, 2008 | 54.38 | 54.71 | 52.96 | 52.98 | 198,740 | -1.30(-2.39%) |
Jan 02, 2008 | 54.30 | 54.51 | 53.17 | 54.28 | 255,341 | +0.01(+0.02%) |
Jan 01, 2008 | 54.02 | 55.65 | 53.84 | 54.27 | 246,285 | +0.00(+0.00%) |
Dec 31, 2007 | 54.02 | 55.65 | 53.84 | 54.27 | 246,285 | +0.10(+0.18%) |
Dec 28, 2007 | 54.64 | 55.49 | 53.96 | 54.17 | 139,498 | +0.12(+0.22%) |
Dec 27, 2007 | 53.24 | 54.58 | 53.24 | 54.05 | 118,650 | +0.29(+0.54%) |
Dec 26, 2007 | 52.87 | 54.36 | 52.58 | 53.76 | 149,637 | +0.85(+1.61%) |
Dec 24, 2007 | 52.01 | 53.53 | 51.66 | 52.91 | 70,331 | +1.51(+2.94%) |
Dec 21, 2007 | 53.77 | 53.80 | 51.21 | 51.40 | 415,815 | -1.50(-2.84%) |
Dec 20, 2007 | 52.99 | 53.54 | 52.13 | 52.90 | 127,022 | -0.37(-0.69%) |
Dec 19, 2007 | 52.83 | 53.65 | 52.62 | 53.27 | 124,481 | +0.51(+0.97%) |
Dec 18, 2007 | 52.47 | 52.90 | 51.06 | 52.76 | 105,534 | +0.89(+1.72%) |
Dec 17, 2007 | 51.99 | 52.41 | 51.62 | 51.87 | 110,519 | -0.58(-1.11%) |
Dec 14, 2007 | 51.80 | 52.91 | 51.50 | 52.45 | 80,065 | -0.06(-0.11%) |
Dec 13, 2007 | 51.59 | 52.60 | 51.33 | 52.51 | 94,537 | +0.57(+1.10%) |
Dec 12, 2007 | 53.38 | 53.50 | 51.64 | 51.94 | 136,533 | -0.15(-0.29%) |
Dec 11, 2007 | 53.27 | 53.67 | 52.09 | 52.09 | 79,640 | -0.84(-1.59%) |
Dec 10, 2007 | 52.64 | 53.15 | 52.01 | 52.93 | 84,397 | +0.20(+0.38%) |
Dec 07, 2007 | 52.75 | 52.77 | 51.94 | 52.73 | 65,323 | +0.24(+0.46%) |
Dec 06, 2007 | 50.95 | 52.85 | 50.87 | 52.49 | 183,683 | +1.49(+2.92%) |
Dec 05, 2007 | 51.02 | 51.02 | 50.45 | 51.00 | 150,108 | +0.64(+1.27%) |
Dec 04, 2007 | 50.97 | 51.35 | 50.20 | 50.36 | 126,491 | -0.95(-1.85%) |