Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 60.77 | 60.87 | 58.80 | 59.17 | 897,504 | -2.18(-3.55%) |
Feb 28, 2008 | 60.66 | 61.61 | 60.66 | 61.35 | 980,010 | +0.01(+0.01%) |
Feb 27, 2008 | 61.12 | 62.07 | 60.64 | 61.34 | 1,394,005 | -0.02(-0.04%) |
Feb 26, 2008 | 61.41 | 62.07 | 60.63 | 61.36 | 1,387,967 | -0.03(-0.05%) |
Feb 25, 2008 | 59.79 | 61.52 | 59.24 | 61.39 | 1,053,687 | +1.65(+2.75%) |
Feb 22, 2008 | 59.66 | 59.75 | 58.36 | 59.75 | 831,249 | +0.46(+0.78%) |
Feb 21, 2008 | 60.83 | 60.90 | 59.21 | 59.28 | 855,192 | -1.08(-1.79%) |
Feb 20, 2008 | 58.73 | 60.49 | 58.66 | 60.37 | 740,415 | +0.76(+1.27%) |
Feb 19, 2008 | 58.98 | 60.21 | 58.98 | 59.61 | 414,996 | +1.51(+2.61%) |
Feb 18, 2008 | 57.87 | 58.09 | 57.12 | 58.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.87 | 58.09 | 57.12 | 58.09 | 298,960 | -0.24(-0.41%) |
Feb 14, 2008 | 59.15 | 59.28 | 58.19 | 58.33 | 795,263 | -0.27(-0.46%) |
Feb 13, 2008 | 59.10 | 59.52 | 57.48 | 58.60 | 463,785 | +0.84(+1.46%) |
Feb 12, 2008 | 59.08 | 59.25 | 57.35 | 57.76 | 626,608 | -0.11(-0.19%) |
Feb 11, 2008 | 56.99 | 58.01 | 56.48 | 57.87 | 454,026 | +1.21(+2.14%) |
Feb 08, 2008 | 55.65 | 57.04 | 55.58 | 56.66 | 167,693 | +1.11(+2.00%) |
Feb 07, 2008 | 54.99 | 56.36 | 54.26 | 55.55 | 268,876 | +0.35(+0.63%) |
Feb 06, 2008 | 56.13 | 56.73 | 55.04 | 55.20 | 361,502 | -0.37(-0.67%) |
Feb 05, 2008 | 56.68 | 56.94 | 55.55 | 55.57 | 819,946 | -2.19(-3.80%) |
Feb 04, 2008 | 58.01 | 58.40 | 57.68 | 57.76 | 251,580 | -0.36(-0.61%) |
Feb 01, 2008 | 57.21 | 58.31 | 57.05 | 58.12 | 291,886 | +1.45(+2.56%) |
Jan 31, 2008 | 54.85 | 57.12 | 54.39 | 56.67 | 370,423 | +0.83(+1.49%) |
Jan 30, 2008 | 56.13 | 57.55 | 55.41 | 55.83 | 257,603 | -0.32(-0.58%) |
Jan 29, 2008 | 56.11 | 56.92 | 55.78 | 56.16 | 208,616 | +0.32(+0.58%) |
Jan 28, 2008 | 55.04 | 55.91 | 54.19 | 55.83 | 371,263 | +1.07(+1.95%) |
Jan 25, 2008 | 55.17 | 56.09 | 54.29 | 54.76 | 395,604 | +0.53(+0.97%) |
Jan 24, 2008 | 53.22 | 54.56 | 53.14 | 54.24 | 352,398 | +1.80(+3.43%) |
Jan 23, 2008 | 49.98 | 52.61 | 48.14 | 52.44 | 539,255 | +0.45(+0.86%) |
Jan 22, 2008 | 49.68 | 52.44 | 51.99 | 51.99 | 435,922 | -0.44(-0.84%) |
Jan 21, 2008 | 52.25 | 53.17 | 51.19 | 52.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.25 | 53.17 | 51.19 | 52.43 | 746,021 | +0.69(+1.33%) |
Jan 17, 2008 | 54.51 | 54.94 | 51.74 | 51.74 | 639,780 | -3.01(-5.49%) |
Jan 16, 2008 | 56.42 | 56.73 | 53.95 | 54.75 | 560,499 | -2.34(-4.10%) |
Jan 15, 2008 | 57.92 | 58.72 | 56.78 | 57.09 | 320,878 | -1.79(-3.04%) |
Jan 14, 2008 | 57.27 | 58.93 | 57.16 | 58.88 | 212,739 | +2.05(+3.60%) |
Jan 11, 2008 | 56.71 | 57.52 | 56.46 | 56.84 | 321,203 | -0.39(-0.69%) |
Jan 10, 2008 | 55.75 | 57.75 | 55.62 | 57.23 | 679,619 | +0.80(+1.41%) |
Jan 09, 2008 | 56.63 | 56.76 | 54.82 | 56.43 | 257,361 | +0.26(+0.47%) |
Jan 08, 2008 | 57.55 | 58.29 | 56.13 | 56.17 | 333,455 | -1.00(-1.76%) |
Jan 07, 2008 | 58.14 | 58.25 | 56.24 | 57.18 | 251,431 | -0.80(-1.37%) |
Jan 04, 2008 | 58.87 | 58.89 | 57.82 | 57.97 | 256,333 | -1.64(-2.75%) |
Jan 03, 2008 | 59.48 | 60.06 | 59.16 | 59.61 | 278,204 | +0.53(+0.89%) |
Jan 02, 2008 | 59.63 | 59.82 | 58.65 | 59.08 | 372,937 | -0.37(-0.62%) |
Jan 01, 2008 | 59.86 | 60.01 | 59.32 | 59.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 59.86 | 60.01 | 59.32 | 59.45 | 213,229 | -0.44(-0.74%) |
Dec 28, 2007 | 60.39 | 60.46 | 59.76 | 59.89 | 191,256 | -0.08(-0.13%) |
Dec 27, 2007 | 60.84 | 60.95 | 59.89 | 59.97 | 169,447 | -1.12(-1.83%) |
Dec 26, 2007 | 60.66 | 61.24 | 60.50 | 61.09 | 121,159 | +0.47(+0.78%) |
Dec 24, 2007 | 60.47 | 60.83 | 60.47 | 60.62 | 55,661 | +0.46(+0.77%) |
Dec 21, 2007 | 59.78 | 60.24 | 59.45 | 60.16 | 121,418 | +1.49(+2.54%) |
Dec 20, 2007 | 58.10 | 58.70 | 57.43 | 58.67 | 110,157 | +0.98(+1.70%) |
Dec 19, 2007 | 57.76 | 58.16 | 57.28 | 57.69 | 139,799 | +0.05(+0.09%) |
Dec 18, 2007 | 57.60 | 57.85 | 56.39 | 57.63 | 242,061 | +0.39(+0.67%) |
Dec 17, 2007 | 58.39 | 58.57 | 56.98 | 57.24 | 226,527 | -1.70(-2.88%) |
Dec 14, 2007 | 59.38 | 59.62 | 58.68 | 58.94 | 220,573 | -0.89(-1.48%) |
Dec 13, 2007 | 59.28 | 59.89 | 58.97 | 59.83 | 236,106 | +0.19(+0.32%) |
Dec 12, 2007 | 60.34 | 60.49 | 58.70 | 59.64 | 549,879 | +1.05(+1.79%) |
Dec 11, 2007 | 61.04 | 61.04 | 58.51 | 58.59 | 650,069 | -2.28(-3.74%) |
Dec 10, 2007 | 60.42 | 61.03 | 60.27 | 60.87 | 278,823 | +0.83(+1.39%) |
Dec 07, 2007 | 59.97 | 60.28 | 59.58 | 60.03 | 135,139 | +0.38(+0.63%) |
Dec 06, 2007 | 58.27 | 59.66 | 58.27 | 59.66 | 574,215 | +1.33(+2.28%) |
Dec 05, 2007 | 57.97 | 58.37 | 57.79 | 58.33 | 146,789 | +0.96(+1.67%) |
Dec 04, 2007 | 57.72 | 57.72 | 57.17 | 57.37 | 119,069 | -0.24(-0.42%) |