Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.77 | 46.50 | 45.03 | 45.30 | 543,558 | -1.05(-2.27%) |
Feb 28, 2008 | 46.94 | 47.34 | 45.97 | 46.35 | 453,478 | -0.71(-1.51%) |
Feb 27, 2008 | 47.26 | 48.21 | 46.59 | 47.06 | 458,915 | -0.60(-1.26%) |
Feb 26, 2008 | 47.45 | 48.40 | 47.37 | 47.66 | 321,209 | -0.05(-0.10%) |
Feb 25, 2008 | 45.95 | 48.19 | 45.95 | 47.71 | 640,350 | +0.87(+1.86%) |
Feb 22, 2008 | 46.68 | 46.92 | 45.69 | 46.84 | 454,237 | +0.36(+0.77%) |
Feb 21, 2008 | 47.93 | 48.03 | 46.37 | 46.48 | 538,947 | -1.08(-2.27%) |
Feb 20, 2008 | 46.22 | 47.68 | 45.92 | 47.56 | 688,192 | +1.21(+2.61%) |
Feb 19, 2008 | 47.22 | 47.65 | 46.09 | 46.35 | 454,060 | -0.35(-0.75%) |
Feb 18, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | +0.00(+0.00%) |
Feb 15, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | -0.23(-0.49%) |
Feb 14, 2008 | 47.66 | 47.84 | 46.61 | 46.93 | 403,032 | -0.74(-1.55%) |
Feb 13, 2008 | 47.86 | 47.86 | 47.12 | 47.67 | 350,134 | +0.33(+0.70%) |
Feb 12, 2008 | 47.40 | 48.18 | 46.75 | 47.34 | 380,329 | +0.01(+0.02%) |
Feb 11, 2008 | 48.16 | 48.16 | 47.01 | 47.33 | 828,089 | -1.05(-2.17%) |
Feb 08, 2008 | 47.93 | 49.09 | 47.60 | 48.38 | 545,802 | +0.25(+0.52%) |
Feb 07, 2008 | 46.95 | 48.89 | 46.95 | 48.13 | 599,662 | +1.00(+2.12%) |
Feb 06, 2008 | 48.51 | 48.87 | 47.02 | 47.13 | 650,765 | -1.05(-2.18%) |
Feb 05, 2008 | 48.51 | 49.70 | 47.84 | 48.18 | 785,219 | -1.20(-2.43%) |
Feb 04, 2008 | 50.21 | 50.50 | 49.21 | 49.38 | 491,183 | -0.73(-1.46%) |
Feb 01, 2008 | 48.39 | 50.30 | 48.10 | 50.11 | 870,894 | +1.71(+3.53%) |
Jan 31, 2008 | 46.51 | 48.90 | 45.80 | 48.40 | 2,524,348 | +0.51(+1.06%) |
Jan 30, 2008 | 48.20 | 48.98 | 47.71 | 47.89 | 542,775 | -0.69(-1.42%) |
Jan 29, 2008 | 48.41 | 49.00 | 47.16 | 48.58 | 524,316 | +0.20(+0.41%) |
Jan 28, 2008 | 46.72 | 48.57 | 46.42 | 48.38 | 692,463 | +1.41(+3.00%) |
Jan 25, 2008 | 46.50 | 47.65 | 46.41 | 46.97 | 1,261,535 | +1.23(+2.69%) |
Jan 24, 2008 | 45.77 | 46.00 | 44.88 | 45.74 | 1,017,811 | +0.37(+0.82%) |
Jan 23, 2008 | 43.51 | 45.99 | 43.44 | 45.37 | 1,251,380 | +0.78(+1.75%) |
Jan 22, 2008 | 43.57 | 45.58 | 43.16 | 44.59 | 1,228,230 | -0.52(-1.15%) |
Jan 21, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | +0.00(+0.00%) |
Jan 18, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | -0.38(-0.84%) |
Jan 17, 2008 | 46.68 | 46.68 | 45.30 | 45.49 | 590,631 | -1.09(-2.34%) |
Jan 16, 2008 | 45.88 | 47.60 | 45.83 | 46.58 | 654,422 | +0.61(+1.33%) |
Jan 15, 2008 | 46.29 | 46.40 | 45.50 | 45.97 | 624,384 | -0.92(-1.96%) |
Jan 14, 2008 | 47.14 | 47.93 | 46.54 | 46.89 | 481,996 | -0.01(-0.02%) |
Jan 11, 2008 | 46.58 | 47.92 | 46.00 | 46.90 | 474,631 | +0.03(+0.06%) |
Jan 10, 2008 | 46.67 | 47.59 | 46.37 | 46.87 | 1,107,077 | -0.18(-0.38%) |
Jan 09, 2008 | 47.60 | 47.92 | 46.14 | 47.05 | 757,533 | -0.47(-0.99%) |
Jan 08, 2008 | 48.24 | 48.93 | 47.39 | 47.52 | 467,657 | -0.85(-1.76%) |
Jan 07, 2008 | 47.38 | 48.83 | 47.21 | 48.37 | 595,039 | +0.33(+0.69%) |
Jan 04, 2008 | 48.99 | 49.09 | 47.78 | 48.04 | 567,120 | -1.31(-2.65%) |
Jan 03, 2008 | 50.12 | 50.29 | 49.25 | 49.35 | 481,972 | -0.56(-1.12%) |
Jan 02, 2008 | 50.24 | 50.68 | 49.38 | 49.91 | 496,736 | -0.49(-0.97%) |
Jan 01, 2008 | 50.23 | 50.82 | 49.90 | 50.40 | 247,104 | +0.00(+0.00%) |
Dec 31, 2007 | 50.23 | 50.82 | 49.90 | 50.40 | 247,104 | -0.13(-0.26%) |
Dec 28, 2007 | 50.90 | 51.15 | 50.32 | 50.53 | 238,832 | -0.30(-0.59%) |
Dec 27, 2007 | 51.95 | 52.06 | 50.51 | 50.83 | 383,240 | -1.13(-2.17%) |
Dec 26, 2007 | 51.65 | 52.25 | 51.58 | 51.96 | 291,536 | +0.10(+0.19%) |
Dec 24, 2007 | 51.79 | 51.96 | 51.54 | 51.86 | 175,646 | -0.02(-0.04%) |
Dec 21, 2007 | 51.97 | 52.00 | 51.17 | 51.88 | 673,279 | +0.82(+1.61%) |
Dec 20, 2007 | 50.74 | 51.12 | 49.99 | 51.06 | 347,879 | +0.80(+1.59%) |
Dec 19, 2007 | 50.25 | 50.74 | 49.84 | 50.26 | 298,754 | +0.00(+0.00%) |
Dec 18, 2007 | 49.74 | 50.56 | 48.85 | 50.26 | 345,177 | +1.05(+2.13%) |
Dec 17, 2007 | 49.50 | 50.02 | 49.21 | 49.21 | 304,661 | -0.63(-1.26%) |
Dec 14, 2007 | 50.11 | 50.46 | 49.56 | 49.84 | 323,720 | -0.67(-1.33%) |
Dec 13, 2007 | 50.26 | 50.58 | 49.47 | 50.51 | 337,669 | +0.03(+0.06%) |
Dec 12, 2007 | 51.88 | 52.44 | 49.71 | 50.48 | 643,900 | -0.53(-1.04%) |
Dec 11, 2007 | 52.62 | 52.83 | 50.82 | 51.01 | 684,046 | -1.74(-3.30%) |
Dec 10, 2007 | 52.15 | 52.97 | 52.06 | 52.75 | 323,534 | +0.57(+1.09%) |
Dec 07, 2007 | 52.74 | 52.86 | 51.81 | 52.18 | 416,625 | -0.68(-1.29%) |
Dec 06, 2007 | 51.95 | 53.00 | 51.70 | 52.86 | 815,831 | +1.05(+2.03%) |
Dec 05, 2007 | 51.74 | 52.13 | 51.08 | 51.81 | 282,071 | +0.81(+1.59%) |
Dec 04, 2007 | 50.83 | 51.56 | 50.21 | 51.00 | 372,691 | -0.13(-0.25%) |