Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 51.12 | 51.12 | 49.56 | 49.61 | 87,065 | -1.56(-3.04%) |
Feb 28, 2008 | 51.34 | 51.65 | 51.06 | 51.17 | 67,505 | -0.77(-1.48%) |
Feb 27, 2008 | 51.95 | 52.50 | 51.76 | 51.94 | 34,591 | -0.06(-0.12%) |
Feb 26, 2008 | 51.90 | 52.20 | 51.68 | 52.00 | 17,903 | +0.03(+0.05%) |
Feb 25, 2008 | 51.56 | 52.09 | 51.22 | 51.98 | 262,114 | +0.33(+0.63%) |
Feb 22, 2008 | 52.05 | 52.09 | 51.02 | 51.65 | 276,286 | -0.15(-0.30%) |
Feb 21, 2008 | 52.48 | 52.57 | 51.78 | 51.80 | 221,692 | -0.66(-1.26%) |
Feb 20, 2008 | 50.76 | 52.50 | 50.76 | 52.46 | 31,828 | +0.12(+0.22%) |
Feb 19, 2008 | 53.10 | 53.10 | 52.26 | 52.35 | 131,622 | +0.45(+0.87%) |
Feb 18, 2008 | 49.77 | 51.96 | 49.77 | 51.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.77 | 51.96 | 49.77 | 51.89 | 90,337 | +0.71(+1.38%) |
Feb 14, 2008 | 51.26 | 51.60 | 51.02 | 51.19 | 247,712 | -0.57(-1.10%) |
Feb 13, 2008 | 51.17 | 51.84 | 50.93 | 51.76 | 642,299 | -0.31(-0.59%) |
Feb 12, 2008 | 50.67 | 52.28 | 50.67 | 52.07 | 235,421 | +0.33(+0.65%) |
Feb 11, 2008 | 51.35 | 52.05 | 50.99 | 51.73 | 864,389 | -0.46(-0.88%) |
Feb 08, 2008 | 52.42 | 52.42 | 51.95 | 52.19 | 373,348 | -0.52(-1.00%) |
Feb 07, 2008 | 52.67 | 53.04 | 52.26 | 52.72 | 75,042 | -0.18(-0.34%) |
Feb 06, 2008 | 53.08 | 53.39 | 52.84 | 52.90 | 17,792 | -0.03(-0.05%) |
Feb 05, 2008 | 52.93 | 53.48 | 52.73 | 52.93 | 118,803 | -0.51(-0.95%) |
Feb 04, 2008 | 53.84 | 53.87 | 53.34 | 53.43 | 138,916 | -0.43(-0.81%) |
Feb 01, 2008 | 53.67 | 54.13 | 53.27 | 53.87 | 70,618 | +0.25(+0.47%) |
Jan 31, 2008 | 52.82 | 53.88 | 52.66 | 53.61 | 120,140 | +0.22(+0.41%) |
Jan 30, 2008 | 53.77 | 54.86 | 53.22 | 53.40 | 154,941 | -0.34(-0.64%) |
Jan 29, 2008 | 53.49 | 53.85 | 53.42 | 53.74 | 129,608 | +0.40(+0.74%) |
Jan 28, 2008 | 52.62 | 53.34 | 52.14 | 53.34 | 77,433 | +1.00(+1.91%) |
Jan 25, 2008 | 53.24 | 53.32 | 52.34 | 52.34 | 140,651 | -0.60(-1.13%) |
Jan 24, 2008 | 53.40 | 53.40 | 52.69 | 52.94 | 262,676 | -0.40(-0.75%) |
Jan 23, 2008 | 52.10 | 53.34 | 52.05 | 53.34 | 250,279 | -0.82(-1.52%) |
Jan 22, 2008 | 52.43 | 54.91 | 48.56 | 54.16 | 547,146 | -2.12(-3.76%) |
Jan 21, 2008 | 56.84 | 57.11 | 55.79 | 56.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.84 | 57.11 | 55.79 | 56.28 | 226,202 | -0.53(-0.94%) |
Jan 17, 2008 | 57.91 | 57.91 | 56.72 | 56.82 | 163,310 | -1.06(-1.83%) |
Jan 16, 2008 | 56.88 | 58.29 | 56.84 | 57.87 | 282,942 | +0.82(+1.44%) |
Jan 15, 2008 | 57.41 | 57.44 | 56.93 | 57.05 | 48,073 | -0.62(-1.07%) |
Jan 14, 2008 | 57.87 | 57.92 | 57.41 | 57.67 | 98,867 | -0.06(-0.11%) |
Jan 11, 2008 | 57.85 | 58.13 | 57.68 | 57.73 | 39,503 | -0.53(-0.92%) |
Jan 10, 2008 | 58.14 | 58.44 | 57.68 | 58.26 | 217,603 | +0.03(+0.05%) |
Jan 09, 2008 | 57.48 | 58.37 | 57.46 | 58.24 | 165,882 | +0.53(+0.93%) |
Jan 08, 2008 | 58.04 | 58.56 | 57.61 | 57.70 | 361,250 | -0.26(-0.45%) |
Jan 07, 2008 | 56.95 | 58.04 | 56.92 | 57.97 | 154,499 | +1.28(+2.27%) |
Jan 04, 2008 | 56.84 | 57.26 | 56.63 | 56.68 | 105,320 | -0.52(-0.90%) |
Jan 03, 2008 | 57.04 | 57.45 | 56.96 | 57.20 | 40,337 | +0.33(+0.57%) |
Jan 02, 2008 | 57.14 | 57.39 | 56.67 | 56.87 | 328,428 | -0.34(-0.60%) |
Jan 01, 2008 | 57.31 | 57.45 | 57.11 | 57.21 | 22,323 | +0.00(+0.00%) |
Dec 31, 2007 | 57.31 | 57.45 | 57.11 | 57.21 | 22,323 | -0.20(-0.35%) |
Dec 28, 2007 | 57.80 | 57.80 | 57.34 | 57.41 | 19,419 | -0.14(-0.25%) |
Dec 27, 2007 | 58.03 | 58.25 | 57.54 | 57.56 | 28,070 | -0.79(-1.35%) |
Dec 26, 2007 | 58.07 | 58.43 | 58.00 | 58.35 | 91,837 | +0.11(+0.19%) |
Dec 24, 2007 | 58.10 | 58.29 | 58.05 | 58.24 | 166,987 | +0.49(+0.85%) |
Dec 21, 2007 | 57.87 | 58.03 | 57.59 | 57.75 | 149,084 | +0.33(+0.57%) |
Dec 20, 2007 | 56.54 | 57.42 | 56.54 | 57.42 | 76,034 | +1.08(+1.91%) |
Dec 19, 2007 | 56.58 | 56.70 | 56.14 | 56.35 | 44,868 | -0.17(-0.30%) |
Dec 18, 2007 | 56.22 | 56.59 | 56.06 | 56.52 | 63,877 | +0.68(+1.21%) |
Dec 17, 2007 | 56.35 | 56.65 | 55.84 | 55.84 | 37,132 | -0.87(-1.53%) |
Dec 14, 2007 | 56.89 | 57.20 | 56.60 | 56.71 | 23,208 | -0.38(-0.67%) |
Dec 13, 2007 | 56.81 | 57.09 | 56.55 | 57.09 | 78,907 | +0.30(+0.53%) |
Dec 12, 2007 | 57.70 | 57.73 | 56.52 | 56.79 | 83,880 | +0.21(+0.37%) |
Dec 11, 2007 | 57.82 | 57.82 | 56.56 | 56.58 | 159,804 | -0.99(-1.72%) |
Dec 10, 2007 | 57.24 | 57.57 | 57.13 | 57.57 | 35,033 | +0.33(+0.58%) |
Dec 07, 2007 | 57.30 | 57.60 | 57.11 | 57.23 | 55,036 | +0.14(+0.25%) |
Dec 06, 2007 | 56.37 | 57.09 | 56.26 | 57.09 | 131,954 | +0.81(+1.45%) |
Dec 05, 2007 | 56.12 | 56.27 | 55.91 | 56.27 | 90,732 | +0.56(+1.01%) |
Dec 04, 2007 | 55.76 | 56.06 | 55.51 | 55.71 | 295,405 | -0.17(-0.31%) |