Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.00 | 44.52 | 42.30 | 43.77 | 736,006 | -0.81(-1.82%) |
Feb 28, 2008 | 42.73 | 45.69 | 42.70 | 44.58 | 2,125,196 | -2.60(-5.51%) |
Feb 27, 2008 | 46.28 | 47.21 | 46.05 | 47.18 | 548,938 | +0.10(+0.21%) |
Feb 26, 2008 | 47.81 | 48.45 | 47.08 | 47.08 | 372,677 | -0.96(-2.00%) |
Feb 25, 2008 | 46.63 | 48.22 | 46.48 | 48.04 | 331,421 | +1.24(+2.65%) |
Feb 22, 2008 | 47.27 | 48.55 | 45.55 | 46.80 | 872,120 | -1.81(-3.72%) |
Feb 21, 2008 | 50.70 | 51.04 | 46.95 | 48.61 | 707,690 | -2.39(-4.69%) |
Feb 20, 2008 | 50.83 | 51.76 | 50.00 | 51.00 | 212,266 | -0.19(-0.37%) |
Feb 19, 2008 | 52.15 | 52.50 | 51.01 | 51.19 | 206,386 | -0.21(-0.41%) |
Feb 18, 2008 | 52.24 | 52.92 | 50.99 | 51.40 | 307,471 | +0.00(+0.00%) |
Feb 15, 2008 | 52.24 | 52.92 | 50.99 | 51.40 | 307,471 | -1.12(-2.13%) |
Feb 14, 2008 | 54.59 | 54.96 | 52.04 | 52.52 | 240,348 | -2.06(-3.77%) |
Feb 13, 2008 | 54.98 | 54.98 | 53.89 | 54.58 | 145,948 | +0.15(+0.28%) |
Feb 12, 2008 | 54.23 | 55.49 | 53.57 | 54.43 | 485,439 | +0.37(+0.68%) |
Feb 11, 2008 | 55.14 | 55.14 | 53.05 | 54.06 | 216,199 | -0.86(-1.57%) |
Feb 08, 2008 | 53.86 | 55.37 | 53.58 | 54.92 | 363,670 | +1.24(+2.31%) |
Feb 07, 2008 | 53.30 | 53.75 | 52.51 | 53.68 | 371,520 | -0.03(-0.06%) |
Feb 06, 2008 | 54.92 | 56.32 | 53.47 | 53.71 | 401,472 | -0.87(-1.59%) |
Feb 05, 2008 | 54.40 | 55.58 | 54.01 | 54.58 | 478,388 | -0.52(-0.94%) |
Feb 04, 2008 | 54.87 | 56.85 | 54.26 | 55.10 | 703,622 | +1.20(+2.23%) |
Feb 01, 2008 | 51.57 | 55.64 | 49.72 | 53.90 | 1,243,928 | +2.34(+4.54%) |
Jan 31, 2008 | 50.15 | 55.96 | 48.99 | 51.56 | 1,831,401 | +1.54(+3.08%) |
Jan 30, 2008 | 56.79 | 58.47 | 43.59 | 50.02 | 5,561,006 | -5.64(-10.13%) |
Jan 29, 2008 | 55.50 | 55.80 | 53.80 | 55.66 | 639,787 | +1.56(+2.88%) |
Jan 28, 2008 | 59.09 | 59.54 | 53.41 | 54.10 | 889,642 | -5.23(-8.82%) |
Jan 25, 2008 | 60.01 | 60.19 | 58.85 | 59.33 | 242,967 | -0.39(-0.65%) |
Jan 24, 2008 | 60.39 | 60.52 | 59.22 | 59.72 | 471,781 | -0.21(-0.35%) |
Jan 23, 2008 | 59.05 | 60.14 | 57.80 | 59.93 | 241,599 | -0.16(-0.27%) |
Jan 22, 2008 | 59.63 | 61.47 | 58.25 | 60.09 | 516,387 | -1.04(-1.70%) |
Jan 21, 2008 | 64.42 | 65.77 | 60.23 | 61.13 | 662,092 | +0.00(+0.00%) |
Jan 18, 2008 | 64.42 | 65.77 | 60.23 | 61.13 | 662,092 | -2.18(-3.44%) |
Jan 17, 2008 | 64.10 | 65.66 | 63.03 | 63.31 | 304,814 | -0.84(-1.31%) |
Jan 16, 2008 | 64.97 | 66.94 | 63.90 | 64.15 | 522,766 | -1.57(-2.39%) |
Jan 15, 2008 | 60.72 | 66.00 | 60.33 | 65.72 | 600,826 | +4.73(+7.76%) |
Jan 14, 2008 | 59.48 | 61.20 | 59.43 | 60.99 | 192,429 | +1.68(+2.83%) |
Jan 11, 2008 | 59.34 | 59.67 | 58.76 | 59.31 | 250,649 | -0.47(-0.79%) |
Jan 10, 2008 | 60.72 | 61.71 | 59.28 | 59.78 | 286,174 | -1.53(-2.50%) |
Jan 09, 2008 | 59.30 | 61.38 | 58.91 | 61.31 | 276,682 | +1.75(+2.94%) |
Jan 08, 2008 | 60.35 | 61.60 | 59.48 | 59.56 | 380,505 | -0.47(-0.78%) |
Jan 07, 2008 | 59.66 | 60.75 | 58.80 | 60.03 | 437,296 | +1.11(+1.88%) |
Jan 04, 2008 | 58.89 | 59.63 | 58.16 | 58.92 | 266,722 | -0.33(-0.56%) |
Jan 03, 2008 | 60.16 | 60.96 | 59.02 | 59.25 | 197,987 | -0.86(-1.43%) |
Jan 02, 2008 | 59.92 | 61.08 | 58.99 | 60.11 | 188,247 | -0.02(-0.03%) |
Jan 01, 2008 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | +0.00(+0.00%) |
Dec 31, 2007 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | -0.81(-1.33%) |
Dec 28, 2007 | 60.59 | 61.28 | 60.25 | 60.94 | 90,361 | +0.55(+0.91%) |
Dec 27, 2007 | 63.55 | 63.79 | 60.21 | 60.39 | 240,333 | -3.36(-5.27%) |
Dec 26, 2007 | 62.72 | 64.38 | 61.69 | 63.75 | 102,748 | +0.68(+1.08%) |
Dec 24, 2007 | 62.53 | 63.80 | 61.55 | 63.07 | 61,723 | +0.71(+1.14%) |
Dec 21, 2007 | 61.69 | 62.46 | 61.12 | 62.36 | 318,681 | +1.38(+2.26%) |
Dec 20, 2007 | 60.64 | 61.25 | 59.85 | 60.98 | 124,368 | +0.33(+0.54%) |
Dec 19, 2007 | 60.56 | 61.38 | 59.34 | 60.65 | 219,697 | +0.10(+0.17%) |
Dec 18, 2007 | 62.08 | 62.50 | 59.35 | 60.55 | 293,766 | -1.14(-1.85%) |
Dec 17, 2007 | 62.33 | 63.08 | 61.69 | 61.69 | 280,153 | -0.65(-1.04%) |
Dec 14, 2007 | 60.55 | 63.80 | 60.55 | 62.34 | 271,496 | +1.39(+2.28%) |
Dec 13, 2007 | 61.02 | 61.29 | 58.62 | 60.95 | 291,795 | -1.20(-1.93%) |
Dec 12, 2007 | 63.50 | 64.01 | 61.22 | 62.15 | 297,110 | -1.04(-1.65%) |
Dec 11, 2007 | 62.20 | 64.39 | 61.36 | 63.19 | 388,462 | +0.95(+1.53%) |
Dec 10, 2007 | 61.90 | 62.61 | 61.47 | 62.24 | 256,786 | +0.36(+0.58%) |
Dec 07, 2007 | 61.40 | 62.47 | 61.08 | 61.88 | 212,524 | +0.52(+0.85%) |
Dec 06, 2007 | 59.10 | 61.94 | 58.26 | 61.36 | 268,318 | +2.03(+3.42%) |
Dec 05, 2007 | 58.36 | 59.64 | 57.47 | 59.33 | 296,305 | +1.73(+3.00%) |
Dec 04, 2007 | 57.59 | 58.13 | 57.25 | 57.60 | 178,104 | -0.41(-0.71%) |