Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 49.50 | 54.45 | 48.51 | 53.06 | 611,515 | +2.79(+5.55%) |
Feb 28, 2008 | 50.54 | 51.11 | 49.46 | 50.27 | 524,264 | -0.33(-0.65%) |
Feb 27, 2008 | 49.05 | 51.91 | 48.26 | 50.60 | 705,633 | +0.96(+1.93%) |
Feb 26, 2008 | 52.10 | 52.73 | 49.05 | 49.64 | 972,703 | -2.92(-5.56%) |
Feb 25, 2008 | 53.53 | 53.88 | 52.12 | 52.56 | 413,748 | -0.97(-1.81%) |
Feb 22, 2008 | 55.24 | 55.77 | 52.27 | 53.53 | 494,538 | -1.53(-2.78%) |
Feb 21, 2008 | 55.52 | 57.08 | 54.57 | 55.06 | 728,790 | +0.29(+0.53%) |
Feb 20, 2008 | 57.42 | 59.99 | 54.76 | 54.77 | 1,162,819 | -1.26(-2.25%) |
Feb 19, 2008 | 64.79 | 65.18 | 55.91 | 56.03 | 949,861 | -7.53(-11.85%) |
Feb 18, 2008 | 63.97 | 64.95 | 63.12 | 63.56 | 209,147 | +0.00(+0.00%) |
Feb 15, 2008 | 63.97 | 64.95 | 63.17 | 63.56 | 209,147 | -0.93(-1.44%) |
Feb 14, 2008 | 67.04 | 67.43 | 64.48 | 64.49 | 148,893 | -1.95(-2.93%) |
Feb 13, 2008 | 66.94 | 67.59 | 65.65 | 66.44 | 143,803 | +0.02(+0.03%) |
Feb 12, 2008 | 66.16 | 67.39 | 65.65 | 66.42 | 108,925 | +0.73(+1.11%) |
Feb 11, 2008 | 65.32 | 66.55 | 64.19 | 65.69 | 102,553 | +0.26(+0.40%) |
Feb 08, 2008 | 65.39 | 67.74 | 64.64 | 65.43 | 145,352 | -0.25(-0.38%) |
Feb 07, 2008 | 63.65 | 66.86 | 63.27 | 65.68 | 268,289 | +1.79(+2.80%) |
Feb 06, 2008 | 67.82 | 68.14 | 63.58 | 63.89 | 239,497 | -3.25(-4.84%) |
Feb 05, 2008 | 69.44 | 69.50 | 66.95 | 67.14 | 195,881 | -2.68(-3.84%) |
Feb 04, 2008 | 71.42 | 71.42 | 69.40 | 69.82 | 110,274 | -1.65(-2.31%) |
Feb 01, 2008 | 72.33 | 73.68 | 70.40 | 71.47 | 179,960 | -0.35(-0.49%) |
Jan 31, 2008 | 68.35 | 72.90 | 67.69 | 71.82 | 170,730 | +2.47(+3.56%) |
Jan 30, 2008 | 69.26 | 71.82 | 68.44 | 69.35 | 136,623 | -0.40(-0.57%) |
Jan 29, 2008 | 70.54 | 70.57 | 68.00 | 69.75 | 151,246 | -0.25(-0.36%) |
Jan 28, 2008 | 67.49 | 71.68 | 66.81 | 70.00 | 230,021 | +2.50(+3.70%) |
Jan 25, 2008 | 69.00 | 69.73 | 66.70 | 67.50 | 160,801 | -0.45(-0.66%) |
Jan 24, 2008 | 69.28 | 69.99 | 67.42 | 67.95 | 203,354 | -0.78(-1.13%) |
Jan 23, 2008 | 64.05 | 69.01 | 63.22 | 68.73 | 274,041 | +3.02(+4.60%) |
Jan 22, 2008 | 61.83 | 67.19 | 61.35 | 65.71 | 241,204 | +0.61(+0.94%) |
Jan 21, 2008 | 65.75 | 67.11 | 62.82 | 65.10 | 221,988 | +0.00(+0.00%) |
Jan 18, 2008 | 65.75 | 67.11 | 62.82 | 65.10 | 221,988 | -0.54(-0.82%) |
Jan 17, 2008 | 65.85 | 68.11 | 65.15 | 65.64 | 170,603 | +0.15(+0.23%) |
Jan 16, 2008 | 64.57 | 66.65 | 63.38 | 65.49 | 192,494 | -0.26(-0.40%) |
Jan 15, 2008 | 66.52 | 66.72 | 64.93 | 65.75 | 206,782 | -1.82(-2.69%) |
Jan 14, 2008 | 69.62 | 69.96 | 66.82 | 67.57 | 232,145 | -1.46(-2.12%) |
Jan 11, 2008 | 69.89 | 71.95 | 69.03 | 69.03 | 154,656 | -1.27(-1.81%) |
Jan 10, 2008 | 68.74 | 71.23 | 68.40 | 70.30 | 254,732 | +0.62(+0.89%) |
Jan 09, 2008 | 70.80 | 71.19 | 67.64 | 69.68 | 228,621 | -1.49(-2.09%) |
Jan 08, 2008 | 71.53 | 73.96 | 70.97 | 71.17 | 188,205 | -0.17(-0.24%) |
Jan 07, 2008 | 72.69 | 74.21 | 70.25 | 71.34 | 290,174 | -4.14(-5.48%) |
Jan 04, 2008 | 77.62 | 78.20 | 75.29 | 75.48 | 157,015 | -3.27(-4.15%) |
Jan 03, 2008 | 76.74 | 79.32 | 76.24 | 78.75 | 200,592 | +2.32(+3.04%) |
Jan 02, 2008 | 81.98 | 81.98 | 76.09 | 76.43 | 264,336 | -4.20(-5.21%) |
Jan 01, 2008 | 81.20 | 83.19 | 80.11 | 80.63 | 110,602 | +0.00(+0.00%) |
Dec 31, 2007 | 81.20 | 83.19 | 80.11 | 80.63 | 110,602 | -1.12(-1.37%) |
Dec 28, 2007 | 82.45 | 83.37 | 81.66 | 81.75 | 90,573 | +1.20(+1.49%) |
Dec 27, 2007 | 83.18 | 83.99 | 80.35 | 80.55 | 128,021 | -2.70(-3.24%) |
Dec 26, 2007 | 82.09 | 84.00 | 81.72 | 83.25 | 166,198 | +0.42(+0.51%) |
Dec 24, 2007 | 81.44 | 83.12 | 81.31 | 82.83 | 154,319 | +0.94(+1.15%) |
Dec 21, 2007 | 80.96 | 81.89 | 80.18 | 81.89 | 247,700 | +2.01(+2.52%) |
Dec 20, 2007 | 77.98 | 79.99 | 77.98 | 79.88 | 185,353 | +1.12(+1.42%) |
Dec 19, 2007 | 77.16 | 79.72 | 77.05 | 78.76 | 241,248 | +1.25(+1.61%) |
Dec 18, 2007 | 75.25 | 77.89 | 74.64 | 77.51 | 348,917 | +3.25(+4.38%) |
Dec 17, 2007 | 72.96 | 74.96 | 72.10 | 74.26 | 146,273 | +0.60(+0.81%) |
Dec 14, 2007 | 73.82 | 75.22 | 73.55 | 73.66 | 181,082 | -1.30(-1.73%) |
Dec 13, 2007 | 72.39 | 75.55 | 70.82 | 74.96 | 224,477 | +1.74(+2.38%) |
Dec 12, 2007 | 73.08 | 73.72 | 71.00 | 73.22 | 430,346 | +2.61(+3.70%) |
Dec 11, 2007 | 75.81 | 76.79 | 70.05 | 70.61 | 210,170 | -4.67(-6.20%) |
Dec 10, 2007 | 75.41 | 76.89 | 74.90 | 75.28 | 132,353 | +0.15(+0.20%) |
Dec 07, 2007 | 76.69 | 76.69 | 74.80 | 75.13 | 99,449 | -1.54(-2.01%) |
Dec 06, 2007 | 74.43 | 76.68 | 74.05 | 76.67 | 136,390 | +1.95(+2.61%) |
Dec 05, 2007 | 73.05 | 75.06 | 72.24 | 74.72 | 188,613 | +2.99(+4.17%) |
Dec 04, 2007 | 72.29 | 72.89 | 71.66 | 71.73 | 180,415 | -1.26(-1.73%) |