Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.10 | 45.24 | 44.23 | 44.40 | 260,200 | -1.36(-2.97%) |
Feb 28, 2008 | 45.50 | 46.20 | 45.32 | 45.76 | 313,202 | -0.19(-0.41%) |
Feb 27, 2008 | 46.55 | 47.29 | 45.71 | 45.95 | 274,372 | -0.89(-1.90%) |
Feb 26, 2008 | 48.03 | 48.03 | 46.82 | 46.84 | 261,583 | -1.19(-2.48%) |
Feb 25, 2008 | 47.32 | 48.37 | 46.90 | 48.03 | 238,111 | +0.82(+1.74%) |
Feb 22, 2008 | 47.00 | 47.43 | 46.07 | 47.21 | 194,489 | +0.19(+0.40%) |
Feb 21, 2008 | 48.57 | 49.39 | 46.82 | 47.02 | 217,800 | -1.07(-2.22%) |
Feb 20, 2008 | 47.86 | 48.09 | 46.97 | 48.09 | 194,100 | +0.31(+0.65%) |
Feb 19, 2008 | 46.83 | 48.04 | 46.50 | 47.78 | 201,100 | +1.47(+3.17%) |
Feb 18, 2008 | 47.01 | 47.07 | 46.00 | 46.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.01 | 47.07 | 46.00 | 46.31 | 202,030 | -1.03(-2.18%) |
Feb 14, 2008 | 48.83 | 49.00 | 46.82 | 47.34 | 203,673 | -1.50(-3.07%) |
Feb 13, 2008 | 48.26 | 48.98 | 47.64 | 48.84 | 235,662 | +1.15(+2.41%) |
Feb 12, 2008 | 47.82 | 48.45 | 47.40 | 47.69 | 351,452 | +0.18(+0.38%) |
Feb 11, 2008 | 47.80 | 48.05 | 47.19 | 47.51 | 242,966 | -0.37(-0.77%) |
Feb 08, 2008 | 48.25 | 48.86 | 47.51 | 47.88 | 324,510 | -0.66(-1.36%) |
Feb 07, 2008 | 48.65 | 49.54 | 48.16 | 48.54 | 353,200 | -0.29(-0.59%) |
Feb 06, 2008 | 49.85 | 50.53 | 48.76 | 48.83 | 204,900 | -1.02(-2.05%) |
Feb 05, 2008 | 50.91 | 51.28 | 48.97 | 49.85 | 426,241 | -2.01(-3.88%) |
Feb 04, 2008 | 51.70 | 52.00 | 50.26 | 51.86 | 339,600 | -0.64(-1.22%) |
Feb 01, 2008 | 51.60 | 53.07 | 51.03 | 52.50 | 191,600 | +0.87(+1.69%) |
Jan 31, 2008 | 49.95 | 52.26 | 49.71 | 51.63 | 256,204 | +0.99(+1.95%) |
Jan 30, 2008 | 50.93 | 52.19 | 49.86 | 50.64 | 309,550 | -0.42(-0.82%) |
Jan 29, 2008 | 51.78 | 52.00 | 50.73 | 51.06 | 205,044 | -0.38(-0.74%) |
Jan 28, 2008 | 50.31 | 51.54 | 50.10 | 51.44 | 316,430 | +0.92(+1.82%) |
Jan 25, 2008 | 51.18 | 53.43 | 50.48 | 50.52 | 454,433 | -0.36(-0.71%) |
Jan 24, 2008 | 50.50 | 53.00 | 49.62 | 50.88 | 625,226 | +0.88(+1.76%) |
Jan 23, 2008 | 50.32 | 50.40 | 48.62 | 50.00 | 510,883 | -0.54(-1.07%) |
Jan 22, 2008 | 50.05 | 52.15 | 49.42 | 50.54 | 370,617 | -1.49(-2.86%) |
Jan 21, 2008 | 52.12 | 53.00 | 51.39 | 52.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.12 | 53.00 | 51.39 | 52.03 | 426,005 | -0.09(-0.17%) |
Jan 17, 2008 | 53.53 | 54.31 | 51.77 | 52.12 | 203,478 | -1.69(-3.14%) |
Jan 16, 2008 | 52.99 | 54.64 | 52.85 | 53.81 | 187,000 | +0.85(+1.60%) |
Jan 15, 2008 | 51.97 | 53.51 | 51.97 | 52.96 | 338,162 | +0.06(+0.11%) |
Jan 14, 2008 | 53.96 | 54.15 | 52.52 | 52.90 | 311,273 | -0.74(-1.38%) |
Jan 11, 2008 | 51.84 | 54.65 | 51.84 | 53.64 | 353,057 | +1.28(+2.44%) |
Jan 10, 2008 | 52.78 | 53.54 | 51.90 | 52.36 | 489,300 | -0.95(-1.78%) |
Jan 09, 2008 | 51.50 | 53.39 | 51.41 | 53.31 | 545,430 | +1.66(+3.21%) |
Jan 08, 2008 | 52.18 | 52.46 | 51.02 | 51.65 | 474,300 | -0.58(-1.11%) |
Jan 07, 2008 | 51.36 | 52.44 | 51.00 | 52.23 | 372,900 | +1.22(+2.39%) |
Jan 04, 2008 | 51.50 | 51.81 | 50.77 | 51.01 | 193,600 | -1.08(-2.07%) |
Jan 03, 2008 | 51.92 | 53.22 | 51.92 | 52.09 | 148,400 | +0.47(+0.91%) |
Jan 02, 2008 | 53.14 | 53.44 | 51.26 | 51.62 | 198,218 | -1.71(-3.21%) |
Jan 01, 2008 | 53.08 | 54.43 | 51.54 | 53.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.08 | 54.43 | 51.54 | 53.33 | 172,400 | -0.18(-0.34%) |
Dec 28, 2007 | 55.50 | 55.80 | 53.51 | 53.51 | 137,400 | -1.04(-1.91%) |
Dec 27, 2007 | 56.48 | 56.48 | 54.55 | 54.55 | 145,400 | -1.87(-3.31%) |
Dec 26, 2007 | 56.99 | 57.02 | 55.24 | 56.42 | 114,000 | -0.57(-1.00%) |
Dec 24, 2007 | 55.25 | 57.21 | 55.25 | 56.99 | 57,000 | +1.51(+2.72%) |
Dec 21, 2007 | 55.49 | 55.81 | 54.58 | 55.48 | 383,600 | +0.84(+1.54%) |
Dec 20, 2007 | 54.12 | 54.64 | 52.56 | 54.64 | 164,700 | +1.01(+1.88%) |
Dec 19, 2007 | 53.75 | 54.25 | 53.30 | 53.63 | 171,806 | -0.11(-0.20%) |
Dec 18, 2007 | 52.22 | 53.84 | 51.70 | 53.74 | 223,300 | +2.05(+3.97%) |
Dec 17, 2007 | 53.00 | 53.14 | 51.69 | 51.69 | 222,900 | -1.56(-2.93%) |
Dec 14, 2007 | 54.64 | 55.09 | 53.22 | 53.25 | 158,615 | -1.87(-3.39%) |
Dec 13, 2007 | 55.56 | 55.56 | 54.15 | 55.12 | 130,700 | -0.10(-0.18%) |
Dec 12, 2007 | 56.71 | 57.00 | 54.37 | 55.22 | 221,700 | +0.16(+0.29%) |
Dec 11, 2007 | 56.89 | 56.92 | 54.95 | 55.06 | 430,409 | -0.74(-1.33%) |
Dec 10, 2007 | 54.95 | 56.57 | 54.95 | 55.80 | 204,100 | +0.85(+1.55%) |
Dec 07, 2007 | 55.29 | 55.29 | 54.54 | 54.95 | 308,581 | -0.05(-0.09%) |
Dec 06, 2007 | 54.48 | 55.52 | 54.30 | 55.00 | 357,100 | +0.52(+0.95%) |
Dec 05, 2007 | 54.55 | 54.83 | 54.03 | 54.48 | 192,400 | +0.90(+1.68%) |
Dec 04, 2007 | 53.65 | 53.72 | 52.86 | 53.58 | 196,430 | -0.68(-1.25%) |