Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.96 | 44.96 | 43.80 | 43.95 | 97,469 | -1.37(-3.01%) |
Feb 28, 2008 | 45.14 | 45.99 | 44.63 | 45.32 | 280,801 | +0.06(+0.14%) |
Feb 27, 2008 | 45.47 | 45.77 | 45.24 | 45.25 | 225,284 | -0.56(-1.22%) |
Feb 26, 2008 | 45.21 | 45.99 | 44.91 | 45.81 | 142,218 | +0.48(+1.06%) |
Feb 25, 2008 | 44.87 | 45.48 | 44.46 | 45.33 | 127,955 | +0.54(+1.21%) |
Feb 22, 2008 | 44.42 | 44.79 | 43.76 | 44.79 | 98,308 | +0.49(+1.10%) |
Feb 21, 2008 | 45.33 | 45.43 | 44.23 | 44.30 | 118,725 | -0.45(-1.01%) |
Feb 20, 2008 | 44.53 | 45.12 | 43.71 | 44.75 | 139,422 | -1.02(-2.22%) |
Feb 19, 2008 | 47.28 | 47.28 | 45.42 | 45.77 | 47,965 | -0.99(-2.11%) |
Feb 18, 2008 | 46.80 | 47.05 | 46.55 | 46.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.80 | 47.05 | 46.55 | 46.75 | 107,398 | -0.24(-0.52%) |
Feb 14, 2008 | 48.04 | 48.04 | 46.99 | 47.00 | 55,936 | -0.99(-2.07%) |
Feb 13, 2008 | 47.23 | 48.16 | 47.10 | 47.99 | 26,569 | +1.14(+2.43%) |
Feb 12, 2008 | 46.71 | 47.21 | 46.45 | 46.85 | 51,321 | +0.73(+1.58%) |
Feb 11, 2008 | 45.76 | 46.19 | 45.20 | 46.12 | 53,978 | +0.35(+0.77%) |
Feb 08, 2008 | 46.07 | 46.09 | 45.47 | 45.77 | 38,456 | -0.21(-0.47%) |
Feb 07, 2008 | 46.04 | 46.04 | 45.42 | 45.99 | 41,435 | +0.00(+0.00%) |
Feb 06, 2008 | 46.77 | 46.80 | 45.94 | 45.99 | 24,192 | -0.41(-0.88%) |
Feb 05, 2008 | 47.75 | 47.75 | 46.40 | 46.40 | 48,245 | -2.15(-4.43%) |
Feb 04, 2008 | 48.50 | 48.69 | 48.32 | 48.55 | 97,290 | +0.06(+0.13%) |
Feb 01, 2008 | 48.30 | 48.71 | 47.97 | 48.48 | 32,443 | +0.52(+1.09%) |
Jan 31, 2008 | 46.17 | 48.41 | 46.17 | 47.96 | 138,722 | +0.99(+2.12%) |
Jan 30, 2008 | 47.63 | 48.10 | 46.94 | 46.97 | 175,361 | -0.97(-2.01%) |
Jan 29, 2008 | 46.99 | 47.99 | 46.72 | 47.93 | 180,116 | +1.42(+3.06%) |
Jan 28, 2008 | 45.39 | 46.51 | 44.91 | 46.51 | 103,902 | +0.90(+1.98%) |
Jan 25, 2008 | 46.25 | 46.50 | 45.56 | 45.61 | 30,904 | -0.41(-0.89%) |
Jan 24, 2008 | 46.19 | 46.48 | 45.61 | 46.02 | 36,778 | +0.16(+0.36%) |
Jan 23, 2008 | 44.41 | 45.96 | 43.29 | 45.85 | 91,316 | +0.24(+0.52%) |
Jan 22, 2008 | 44.26 | 47.59 | 44.05 | 45.62 | 115,140 | -0.87(-1.86%) |
Jan 21, 2008 | 48.50 | 48.50 | 45.81 | 46.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.50 | 48.50 | 45.81 | 46.48 | 103,790 | -2.13(-4.38%) |
Jan 17, 2008 | 49.78 | 49.83 | 48.48 | 48.61 | 162,775 | -1.12(-2.24%) |
Jan 16, 2008 | 49.80 | 50.50 | 49.69 | 49.73 | 218,013 | +0.09(+0.19%) |
Jan 15, 2008 | 50.16 | 50.29 | 49.63 | 49.63 | 104,881 | -1.04(-2.06%) |
Jan 14, 2008 | 50.50 | 50.74 | 50.29 | 50.68 | 138,023 | +0.54(+1.07%) |
Jan 11, 2008 | 51.15 | 51.15 | 49.89 | 50.14 | 82,786 | -1.22(-2.38%) |
Jan 10, 2008 | 50.33 | 51.73 | 50.01 | 51.37 | 172,005 | +0.77(+1.53%) |
Jan 09, 2008 | 50.41 | 50.59 | 49.45 | 50.59 | 96,770 | +0.19(+0.37%) |
Jan 08, 2008 | 52.56 | 53.25 | 49.92 | 50.41 | 153,965 | -1.84(-3.52%) |
Jan 07, 2008 | 51.80 | 52.46 | 51.54 | 52.24 | 139,142 | +0.56(+1.08%) |
Jan 04, 2008 | 52.59 | 52.60 | 51.58 | 51.69 | 45,728 | -1.27(-2.40%) |
Jan 03, 2008 | 52.99 | 53.31 | 52.68 | 52.96 | 34,820 | -0.14(-0.27%) |
Jan 02, 2008 | 53.62 | 54.13 | 52.79 | 53.10 | 47,056 | -0.72(-1.34%) |
Jan 01, 2008 | 54.00 | 54.13 | 53.60 | 53.83 | 115,051 | +0.00(+0.00%) |
Dec 31, 2007 | 54.00 | 54.13 | 53.60 | 53.83 | 115,051 | -0.53(-0.97%) |
Dec 28, 2007 | 54.72 | 54.72 | 54.23 | 54.35 | 94,672 | +0.04(+0.08%) |
Dec 27, 2007 | 55.22 | 55.22 | 54.31 | 54.31 | 28,108 | -0.83(-1.50%) |
Dec 26, 2007 | 54.71 | 55.53 | 54.71 | 55.14 | 87,261 | +0.23(+0.42%) |
Dec 24, 2007 | 54.23 | 54.91 | 54.23 | 54.91 | 44,103 | +0.39(+0.72%) |
Dec 21, 2007 | 54.00 | 54.63 | 53.43 | 54.52 | 137,464 | +1.22(+2.29%) |
Dec 20, 2007 | 52.72 | 53.30 | 52.70 | 53.30 | 36,774 | +0.52(+0.99%) |
Dec 19, 2007 | 52.48 | 53.17 | 52.48 | 52.77 | 71,646 | -0.10(-0.19%) |
Dec 18, 2007 | 52.47 | 52.92 | 52.29 | 52.87 | 118,726 | +0.84(+1.62%) |
Dec 17, 2007 | 52.83 | 52.83 | 52.03 | 52.03 | 34,065 | -1.11(-2.09%) |
Dec 14, 2007 | 53.62 | 53.86 | 53.14 | 53.14 | 42,372 | -2.15(-3.89%) |
Dec 13, 2007 | 55.42 | 55.42 | 54.93 | 55.29 | 31,184 | -0.28(-0.50%) |
Dec 12, 2007 | 55.52 | 56.47 | 54.96 | 55.57 | 18,598 | +0.55(+1.00%) |
Dec 11, 2007 | 56.00 | 56.42 | 55.02 | 55.02 | 56,167 | -0.48(-0.86%) |
Dec 10, 2007 | 55.53 | 55.89 | 55.50 | 55.50 | 16,920 | -0.02(-0.04%) |
Dec 07, 2007 | 55.44 | 55.78 | 55.36 | 55.52 | 65,820 | +0.14(+0.26%) |
Dec 06, 2007 | 54.83 | 55.38 | 54.54 | 55.38 | 33,981 | +0.46(+0.83%) |
Dec 05, 2007 | 54.25 | 54.92 | 54.25 | 54.92 | 14,965 | +0.79(+1.45%) |
Dec 04, 2007 | 54.42 | 54.42 | 54.13 | 54.13 | 105,999 | -0.46(-0.85%) |