Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 58.05 | 56.20 | 56.20 | 56.20 | 900 | -1.85(-3.19%) |
Feb 28, 2008 | 58.05 | 58.80 | 57.95 | 58.05 | 123,729 | -0.80(-1.36%) |
Feb 27, 2008 | 58.85 | 59.50 | 58.85 | 58.85 | 115,434 | +0.65(+1.12%) |
Feb 26, 2008 | 58.20 | 58.20 | 57.45 | 58.20 | 12,950 | +2.05(+3.65%) |
Feb 25, 2008 | 56.15 | 57.00 | 55.30 | 56.15 | 4,460 | +0.55(+0.99%) |
Feb 22, 2008 | 54.85 | 55.60 | 55.30 | 55.60 | 4,018 | +0.75(+1.37%) |
Feb 21, 2008 | 54.20 | 55.65 | 54.85 | 54.85 | 3,168 | +0.65(+1.20%) |
Feb 20, 2008 | 54.65 | 55.25 | 53.65 | 54.20 | 5,425 | -0.45(-0.82%) |
Feb 19, 2008 | 53.30 | 54.65 | 54.35 | 54.65 | 2,809 | +1.35(+2.53%) |
Feb 18, 2008 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 53.30 | 54.20 | 53.27 | 53.30 | 3,240 | +0.95(+1.81%) |
Feb 13, 2008 | 52.35 | 52.95 | 52.30 | 52.35 | 2,437 | +1.45(+2.85%) |
Feb 12, 2008 | 50.90 | 51.90 | 50.90 | 50.90 | 8,051 | -0.05(-0.10%) |
Feb 11, 2008 | 50.95 | 51.00 | 50.45 | 50.95 | 2,040 | -0.55(-1.07%) |
Feb 08, 2008 | 51.50 | 52.65 | 51.50 | 51.50 | 3,042 | -0.10(-0.19%) |
Feb 07, 2008 | 52.00 | 51.75 | 50.65 | 51.60 | 2,850 | -0.40(-0.77%) |
Feb 06, 2008 | 52.00 | 53.10 | 52.00 | 52.00 | 4,728 | -0.14(-0.27%) |
Feb 05, 2008 | 54.95 | 52.95 | 52.00 | 52.14 | 16,869 | -2.81(-5.11%) |
Feb 04, 2008 | 55.15 | 54.95 | 54.40 | 54.95 | 3,572 | -0.20(-0.36%) |
Feb 01, 2008 | 54.35 | 55.15 | 54.25 | 55.15 | 7,192 | +0.80(+1.47%) |
Jan 31, 2008 | 54.35 | 54.37 | 53.45 | 54.35 | 1,155 | -0.65(-1.18%) |
Jan 30, 2008 | 55.00 | 55.00 | 53.60 | 55.00 | 1,893 | -1.60(-2.83%) |
Jan 29, 2008 | 56.60 | 56.60 | 55.90 | 56.60 | 1,927 | +0.65(+1.16%) |
Jan 28, 2008 | 56.00 | 55.95 | 54.55 | 55.95 | 1,181 | -0.05(-0.09%) |
Jan 25, 2008 | 54.05 | 57.30 | 56.00 | 56.00 | 1,304 | +1.95(+3.61%) |
Jan 24, 2008 | 54.05 | 55.10 | 53.60 | 54.05 | 1,259 | +1.20(+2.27%) |
Jan 23, 2008 | 52.85 | 52.85 | 50.70 | 52.85 | 2,383 | +1.20(+2.32%) |
Jan 22, 2008 | 52.95 | 51.75 | 50.60 | 51.65 | 2,613 | -1.30(-2.46%) |
Jan 21, 2008 | 52.95 | 54.40 | 52.95 | 52.95 | 1,282 | +0.00(+0.00%) |
Jan 18, 2008 | 52.95 | 54.40 | 52.95 | 52.95 | 1,282 | -0.71(-1.32%) |
Jan 17, 2008 | 53.66 | 55.00 | 53.00 | 53.66 | 4,775 | +0.66(+1.25%) |
Jan 16, 2008 | 53.00 | 53.80 | 53.00 | 53.00 | 795 | -0.35(-0.66%) |
Jan 15, 2008 | 55.20 | 54.45 | 53.20 | 53.35 | 10,776 | -1.85(-3.35%) |
Jan 14, 2008 | 54.15 | 55.95 | 55.20 | 55.20 | 1,515 | +1.05(+1.94%) |
Jan 11, 2008 | 54.15 | 54.55 | 54.10 | 54.15 | 8,339 | -0.25(-0.46%) |
Jan 10, 2008 | 54.40 | 54.55 | 53.60 | 54.40 | 2,800 | +0.25(+0.46%) |
Jan 09, 2008 | 55.00 | 54.15 | 53.25 | 54.15 | 10,306 | -0.85(-1.55%) |
Jan 08, 2008 | 55.00 | 55.90 | 55.00 | 55.00 | 8,980 | +0.75(+1.38%) |
Jan 07, 2008 | 57.25 | 55.25 | 54.25 | 54.25 | 1,104 | -3.00(-5.24%) |
Jan 04, 2008 | 57.25 | 57.70 | 56.85 | 57.25 | 10,451 | -2.06(-3.47%) |
Jan 03, 2008 | 59.31 | 59.70 | 59.29 | 59.31 | 5,601 | -1.69(-2.77%) |
Jan 02, 2008 | 60.89 | 61.70 | 60.99 | 61.00 | 1,983 | +0.11(+0.18%) |
Jan 01, 2008 | 60.89 | 61.50 | 60.89 | 60.89 | 1,204 | +0.00(+0.00%) |
Dec 31, 2007 | 60.89 | 61.50 | 60.89 | 60.89 | 1,204 | -1.21(-1.95%) |
Dec 28, 2007 | 62.10 | 62.50 | 62.10 | 62.10 | 1,055 | +1.25(+2.05%) |
Dec 27, 2007 | 62.00 | 61.35 | 60.85 | 60.85 | 1,636 | -1.15(-1.85%) |
Dec 26, 2007 | 62.00 | 62.00 | 61.60 | 62.00 | 6,428 | +1.35(+2.23%) |
Dec 24, 2007 | 60.65 | 60.65 | 60.65 | 60.65 | 100 | -0.50(-0.82%) |
Dec 21, 2007 | 61.15 | 61.15 | 60.30 | 61.15 | 1,902 | +3.05(+5.25%) |
Dec 20, 2007 | 58.10 | 58.80 | 58.05 | 58.10 | 3,154 | -0.25(-0.43%) |
Dec 19, 2007 | 58.60 | 59.50 | 58.35 | 58.35 | 1,406 | -0.25(-0.43%) |
Dec 18, 2007 | 58.60 | 60.95 | 58.60 | 58.60 | 3,567 | -0.39(-0.66%) |
Dec 17, 2007 | 60.75 | 59.15 | 58.65 | 58.99 | 796 | -1.76(-2.90%) |
Dec 14, 2007 | 60.75 | 60.95 | 60.75 | 60.75 | 400 | -1.40(-2.25%) |
Dec 13, 2007 | 63.90 | 62.55 | 61.65 | 62.15 | 792 | -1.75(-2.74%) |
Dec 12, 2007 | 63.90 | 64.60 | 63.90 | 63.90 | 5,127 | +0.95(+1.51%) |
Dec 11, 2007 | 62.95 | 64.35 | 62.95 | 62.95 | 2,855 | -2.25(-3.45%) |
Dec 10, 2007 | 65.20 | 65.65 | 65.20 | 65.20 | 2,800 | +2.55(+4.07%) |
Dec 07, 2007 | 62.65 | 62.65 | 62.65 | 62.65 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 61.45 | 62.80 | 62.30 | 62.65 | 1,986 | +1.20(+1.95%) |
Dec 05, 2007 | 61.45 | 61.70 | 61.19 | 61.45 | 3,301 | -0.35(-0.57%) |
Dec 04, 2007 | 61.80 | 61.80 | 61.48 | 61.80 | 1,100 | -1.15(-1.83%) |