Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 60.98 | 61.08 | 59.00 | 59.38 | 894,348 | -2.19(-3.55%) |
Feb 28, 2008 | 60.87 | 61.83 | 60.87 | 61.56 | 976,564 | +0.01(+0.01%) |
Feb 27, 2008 | 61.33 | 62.28 | 60.86 | 61.56 | 1,389,103 | -0.02(-0.04%) |
Feb 26, 2008 | 61.63 | 62.28 | 60.84 | 61.58 | 1,383,087 | -0.03(-0.05%) |
Feb 25, 2008 | 60.00 | 61.74 | 59.45 | 61.61 | 1,049,982 | +1.65(+2.75%) |
Feb 22, 2008 | 59.87 | 59.96 | 58.56 | 59.96 | 828,326 | +0.47(+0.78%) |
Feb 21, 2008 | 61.04 | 61.11 | 59.42 | 59.49 | 852,185 | -1.09(-1.79%) |
Feb 20, 2008 | 58.94 | 60.70 | 58.87 | 60.58 | 737,812 | +0.76(+1.27%) |
Feb 19, 2008 | 59.18 | 60.42 | 59.18 | 59.82 | 413,536 | +1.52(+2.61%) |
Feb 18, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 297,909 | -0.24(-0.41%) |
Feb 14, 2008 | 59.35 | 59.49 | 58.40 | 58.54 | 792,467 | -0.27(-0.46%) |
Feb 13, 2008 | 59.31 | 59.73 | 57.69 | 58.81 | 462,154 | +0.85(+1.46%) |
Feb 12, 2008 | 59.28 | 59.45 | 57.55 | 57.97 | 624,404 | -0.11(-0.19%) |
Feb 11, 2008 | 57.19 | 58.21 | 56.68 | 58.07 | 452,429 | +1.22(+2.14%) |
Feb 08, 2008 | 55.84 | 57.24 | 55.77 | 56.86 | 167,104 | +1.12(+2.00%) |
Feb 07, 2008 | 55.18 | 56.56 | 54.45 | 55.74 | 267,931 | +0.35(+0.63%) |
Feb 06, 2008 | 56.33 | 56.94 | 55.23 | 55.39 | 360,230 | -0.37(-0.67%) |
Feb 05, 2008 | 56.88 | 57.14 | 55.75 | 55.76 | 817,063 | -2.20(-3.80%) |
Feb 04, 2008 | 58.21 | 58.61 | 57.88 | 57.97 | 250,695 | -0.36(-0.61%) |
Feb 01, 2008 | 57.41 | 58.52 | 57.25 | 58.32 | 290,860 | +1.46(+2.56%) |
Jan 31, 2008 | 55.04 | 57.32 | 54.59 | 56.87 | 369,120 | +0.84(+1.49%) |
Jan 30, 2008 | 56.33 | 57.76 | 55.61 | 56.03 | 256,697 | -0.33(-0.58%) |
Jan 29, 2008 | 56.31 | 57.12 | 55.97 | 56.35 | 207,882 | +0.33(+0.58%) |
Jan 28, 2008 | 55.23 | 56.11 | 54.38 | 56.03 | 369,957 | +1.07(+1.95%) |
Jan 25, 2008 | 55.36 | 56.28 | 54.48 | 54.96 | 394,213 | +0.53(+0.97%) |
Jan 24, 2008 | 53.41 | 54.75 | 53.33 | 54.43 | 351,159 | +1.81(+3.43%) |
Jan 23, 2008 | 50.16 | 52.80 | 48.31 | 52.62 | 537,358 | +0.45(+0.86%) |
Jan 22, 2008 | 49.86 | 52.62 | 52.17 | 52.17 | 434,389 | -0.44(-0.84%) |
Jan 21, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 743,398 | +0.69(+1.33%) |
Jan 17, 2008 | 54.70 | 55.14 | 51.93 | 51.93 | 637,530 | -3.02(-5.49%) |
Jan 16, 2008 | 56.62 | 56.93 | 54.14 | 54.94 | 558,528 | -2.35(-4.10%) |
Jan 15, 2008 | 58.13 | 58.93 | 56.98 | 57.29 | 319,750 | -1.80(-3.04%) |
Jan 14, 2008 | 57.47 | 59.14 | 57.36 | 59.09 | 211,991 | +2.05(+3.60%) |
Jan 11, 2008 | 56.91 | 57.73 | 56.66 | 57.04 | 320,073 | -0.40(-0.69%) |
Jan 10, 2008 | 55.94 | 57.96 | 55.82 | 57.43 | 677,229 | +0.80(+1.41%) |
Jan 09, 2008 | 56.83 | 56.96 | 55.01 | 56.63 | 256,456 | +0.26(+0.47%) |
Jan 08, 2008 | 57.75 | 58.49 | 56.33 | 56.37 | 332,282 | -1.01(-1.76%) |
Jan 07, 2008 | 58.35 | 58.45 | 56.44 | 57.38 | 250,547 | -0.80(-1.37%) |
Jan 04, 2008 | 59.08 | 59.10 | 58.03 | 58.18 | 255,432 | -1.64(-2.75%) |
Jan 03, 2008 | 59.69 | 60.28 | 59.37 | 59.82 | 277,226 | +0.53(+0.89%) |
Jan 02, 2008 | 59.84 | 60.04 | 58.86 | 59.29 | 371,625 | -0.37(-0.62%) |
Jan 01, 2008 | 60.07 | 60.22 | 59.53 | 59.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.07 | 60.22 | 59.53 | 59.66 | 212,480 | -0.44(-0.74%) |
Dec 28, 2007 | 60.60 | 60.67 | 59.97 | 60.11 | 190,584 | -0.08(-0.13%) |
Dec 27, 2007 | 61.05 | 61.16 | 60.10 | 60.18 | 168,852 | -1.12(-1.83%) |
Dec 26, 2007 | 60.87 | 61.45 | 60.72 | 61.31 | 120,733 | +0.47(+0.78%) |
Dec 24, 2007 | 60.69 | 61.04 | 60.69 | 60.83 | 55,465 | +0.47(+0.77%) |
Dec 21, 2007 | 59.99 | 60.45 | 59.66 | 60.37 | 120,991 | +1.50(+2.54%) |
Dec 20, 2007 | 58.31 | 58.90 | 57.63 | 58.87 | 109,769 | +0.98(+1.70%) |
Dec 19, 2007 | 57.97 | 58.37 | 57.49 | 57.89 | 139,308 | +0.05(+0.09%) |
Dec 18, 2007 | 57.80 | 58.05 | 56.59 | 57.83 | 241,209 | +0.39(+0.67%) |
Dec 17, 2007 | 58.59 | 58.78 | 57.18 | 57.45 | 225,731 | -1.71(-2.88%) |
Dec 14, 2007 | 59.59 | 59.83 | 58.89 | 59.15 | 219,797 | -0.89(-1.48%) |
Dec 13, 2007 | 59.49 | 60.11 | 59.18 | 60.04 | 235,276 | +0.19(+0.32%) |
Dec 12, 2007 | 60.56 | 60.70 | 58.90 | 59.85 | 547,946 | +1.05(+1.79%) |
Dec 11, 2007 | 61.25 | 61.25 | 58.72 | 58.80 | 647,784 | -2.29(-3.74%) |
Dec 10, 2007 | 60.63 | 61.25 | 60.49 | 61.08 | 277,842 | +0.84(+1.39%) |
Dec 07, 2007 | 60.18 | 60.49 | 59.79 | 60.25 | 134,664 | +0.38(+0.63%) |
Dec 06, 2007 | 58.48 | 59.87 | 58.48 | 59.87 | 572,196 | +1.33(+2.28%) |
Dec 05, 2007 | 58.18 | 58.58 | 57.99 | 58.53 | 146,273 | +0.96(+1.67%) |
Dec 04, 2007 | 57.93 | 57.93 | 57.37 | 57.57 | 118,650 | -0.24(-0.42%) |