Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 49.33 | 49.46 | 48.95 | 49.04 | 355,610 | -0.52(-1.05%) |
Feb 28, 2008 | 49.89 | 49.89 | 49.22 | 49.56 | 200,542 | -0.37(-0.74%) |
Feb 27, 2008 | 49.81 | 50.18 | 49.41 | 49.93 | 507,798 | +0.07(+0.15%) |
Feb 26, 2008 | 49.48 | 50.32 | 49.27 | 49.85 | 535,278 | +0.34(+0.69%) |
Feb 25, 2008 | 49.52 | 49.62 | 48.59 | 49.51 | 962,239 | +0.10(+0.20%) |
Feb 22, 2008 | 48.24 | 49.73 | 47.96 | 49.41 | 953,865 | +1.79(+3.77%) |
Feb 21, 2008 | 47.34 | 47.99 | 47.16 | 47.62 | 488,183 | +0.03(+0.07%) |
Feb 20, 2008 | 47.57 | 47.84 | 46.77 | 47.58 | 579,420 | -0.31(-0.65%) |
Feb 19, 2008 | 48.55 | 48.81 | 46.89 | 47.90 | 1,270,405 | -0.63(-1.31%) |
Feb 18, 2008 | 49.10 | 49.15 | 47.91 | 48.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.10 | 49.15 | 47.91 | 48.53 | 287,853 | -0.61(-1.24%) |
Feb 14, 2008 | 48.84 | 49.48 | 48.76 | 49.14 | 375,278 | +0.15(+0.31%) |
Feb 13, 2008 | 49.51 | 49.74 | 48.92 | 48.98 | 693,346 | -0.42(-0.84%) |
Feb 12, 2008 | 49.12 | 49.80 | 49.12 | 49.40 | 457,182 | +0.44(+0.90%) |
Feb 11, 2008 | 49.45 | 49.48 | 48.49 | 48.96 | 420,942 | -0.26(-0.52%) |
Feb 08, 2008 | 48.73 | 49.60 | 48.73 | 49.21 | 477,445 | +0.77(+1.59%) |
Feb 07, 2008 | 46.48 | 48.44 | 46.46 | 48.44 | 525,381 | +1.64(+3.51%) |
Feb 06, 2008 | 47.26 | 47.82 | 46.54 | 46.80 | 650,891 | +0.10(+0.21%) |
Feb 05, 2008 | 47.83 | 48.01 | 45.75 | 46.70 | 753,663 | -1.58(-3.27%) |
Feb 04, 2008 | 48.47 | 48.95 | 48.11 | 48.28 | 270,118 | +0.16(+0.33%) |
Feb 01, 2008 | 47.67 | 48.62 | 47.65 | 48.12 | 358,490 | +0.80(+1.70%) |
Jan 31, 2008 | 47.50 | 48.40 | 46.74 | 47.31 | 614,539 | -0.71(-1.48%) |
Jan 30, 2008 | 47.30 | 48.36 | 47.22 | 48.03 | 542,662 | +0.65(+1.38%) |
Jan 29, 2008 | 47.56 | 47.61 | 46.81 | 47.37 | 447,014 | -0.26(-0.54%) |
Jan 28, 2008 | 47.54 | 47.82 | 46.33 | 47.63 | 228,736 | +0.33(+0.70%) |
Jan 25, 2008 | 48.38 | 48.54 | 46.98 | 47.30 | 422,942 | -0.34(-0.72%) |
Jan 24, 2008 | 46.18 | 47.90 | 45.62 | 47.64 | 841,353 | +1.47(+3.19%) |
Jan 23, 2008 | 46.94 | 46.94 | 45.40 | 46.17 | 1,084,467 | -1.27(-2.67%) |
Jan 22, 2008 | 47.54 | 48.12 | 45.76 | 47.44 | 865,824 | -2.07(-4.18%) |
Jan 21, 2008 | 49.84 | 50.28 | 48.87 | 49.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.84 | 50.28 | 48.87 | 49.51 | 554,241 | -0.32(-0.64%) |
Jan 17, 2008 | 50.73 | 51.88 | 49.76 | 49.83 | 307,769 | -0.97(-1.91%) |
Jan 16, 2008 | 51.65 | 51.81 | 50.16 | 50.80 | 315,523 | -0.85(-1.65%) |
Jan 15, 2008 | 52.12 | 52.63 | 51.52 | 51.65 | 1,008,169 | -1.29(-2.44%) |
Jan 14, 2008 | 51.13 | 53.32 | 51.02 | 52.94 | 536,947 | +2.24(+4.41%) |
Jan 11, 2008 | 50.28 | 51.19 | 49.81 | 50.71 | 465,355 | +0.20(+0.40%) |
Jan 10, 2008 | 50.48 | 51.02 | 48.78 | 50.50 | 532,869 | -0.26(-0.51%) |
Jan 09, 2008 | 50.20 | 50.77 | 49.89 | 50.76 | 517,058 | +0.85(+1.71%) |
Jan 08, 2008 | 50.28 | 50.80 | 49.55 | 49.91 | 422,003 | +0.29(+0.59%) |
Jan 07, 2008 | 49.16 | 50.05 | 49.06 | 49.62 | 459,404 | +0.44(+0.90%) |
Jan 04, 2008 | 49.87 | 49.89 | 48.89 | 49.17 | 569,340 | -0.84(-1.69%) |
Jan 03, 2008 | 49.09 | 50.65 | 49.09 | 50.02 | 298,009 | +0.43(+0.86%) |
Jan 02, 2008 | 50.67 | 50.67 | 49.17 | 49.59 | 3,122,277 | -0.75(-1.48%) |
Jan 01, 2008 | 50.14 | 50.74 | 49.55 | 50.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.14 | 50.74 | 49.55 | 50.34 | 155,371 | +0.59(+1.18%) |
Dec 28, 2007 | 50.81 | 50.81 | 49.35 | 49.75 | 197,930 | -0.26(-0.51%) |
Dec 27, 2007 | 50.86 | 51.69 | 49.39 | 50.01 | 291,491 | -0.99(-1.94%) |
Dec 26, 2007 | 51.19 | 51.32 | 50.74 | 51.00 | 533,529 | -0.46(-0.90%) |
Dec 24, 2007 | 50.42 | 51.60 | 50.42 | 51.46 | 66,999 | +1.34(+2.67%) |
Dec 21, 2007 | 50.01 | 50.40 | 49.46 | 50.12 | 283,457 | +0.83(+1.69%) |
Dec 20, 2007 | 50.20 | 50.57 | 48.69 | 49.29 | 614,208 | -0.79(-1.57%) |
Dec 19, 2007 | 52.14 | 52.14 | 49.58 | 50.07 | 844,041 | -1.60(-3.10%) |
Dec 18, 2007 | 50.96 | 52.62 | 50.89 | 51.68 | 833,168 | +1.35(+2.67%) |
Dec 17, 2007 | 51.46 | 51.46 | 49.40 | 50.33 | 644,124 | -1.07(-2.08%) |
Dec 14, 2007 | 50.67 | 51.46 | 50.09 | 51.40 | 547,703 | +0.77(+1.51%) |
Dec 13, 2007 | 50.67 | 50.78 | 49.48 | 50.63 | 524,787 | -0.26(-0.52%) |
Dec 12, 2007 | 50.40 | 50.90 | 49.95 | 50.90 | 816,570 | +1.72(+3.50%) |
Dec 11, 2007 | 50.26 | 51.14 | 48.97 | 49.17 | 481,726 | -1.04(-2.06%) |
Dec 10, 2007 | 49.24 | 50.80 | 49.20 | 50.21 | 343,787 | +1.51(+3.10%) |
Dec 07, 2007 | 48.77 | 49.48 | 48.20 | 48.70 | 243,591 | +0.10(+0.20%) |
Dec 06, 2007 | 48.48 | 49.80 | 48.15 | 48.60 | 298,918 | +0.34(+0.70%) |
Dec 05, 2007 | 49.34 | 49.34 | 47.84 | 48.26 | 444,376 | +0.09(+0.18%) |
Dec 04, 2007 | 48.58 | 48.58 | 47.70 | 48.18 | 388,464 | -0.04(-0.08%) |