Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 56.24 | 56.70 | 54.26 | 54.63 | 1,291,792 | -2.12(-3.73%) |
Feb 28, 2008 | 56.84 | 57.38 | 56.39 | 56.75 | 1,407,139 | -0.22(-0.39%) |
Feb 27, 2008 | 56.49 | 57.59 | 56.39 | 56.97 | 1,891,734 | +0.13(+0.23%) |
Feb 26, 2008 | 54.81 | 57.23 | 54.76 | 56.84 | 2,135,469 | +1.39(+2.51%) |
Feb 25, 2008 | 53.16 | 55.46 | 52.35 | 55.45 | 1,180,873 | +2.29(+4.31%) |
Feb 22, 2008 | 52.51 | 53.17 | 51.75 | 53.16 | 1,123,607 | +0.68(+1.30%) |
Feb 21, 2008 | 54.03 | 55.04 | 52.23 | 52.48 | 1,212,670 | -1.16(-2.16%) |
Feb 20, 2008 | 51.03 | 53.74 | 51.03 | 53.63 | 2,289,560 | +1.58(+3.03%) |
Feb 19, 2008 | 53.03 | 53.41 | 51.21 | 52.06 | 938,143 | -0.41(-0.79%) |
Feb 18, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 1,704,003 | +1.13(+2.21%) |
Feb 14, 2008 | 53.00 | 53.14 | 50.82 | 51.34 | 1,228,910 | -1.53(-2.89%) |
Feb 13, 2008 | 52.53 | 53.34 | 51.16 | 52.86 | 2,122,213 | +0.95(+1.83%) |
Feb 12, 2008 | 51.57 | 52.51 | 51.06 | 51.92 | 1,035,445 | +0.60(+1.16%) |
Feb 11, 2008 | 52.36 | 52.81 | 51.02 | 51.32 | 1,565,986 | -0.84(-1.61%) |
Feb 08, 2008 | 54.72 | 54.72 | 51.66 | 52.16 | 1,490,142 | -2.56(-4.68%) |
Feb 07, 2008 | 53.40 | 54.86 | 53.02 | 54.72 | 1,643,896 | +1.16(+2.17%) |
Feb 06, 2008 | 54.87 | 55.19 | 52.97 | 53.56 | 1,700,134 | -1.45(-2.64%) |
Feb 05, 2008 | 56.14 | 57.59 | 55.01 | 55.01 | 1,563,846 | -2.46(-4.28%) |
Feb 04, 2008 | 59.15 | 59.40 | 56.94 | 57.47 | 1,948,618 | -1.50(-2.55%) |
Feb 01, 2008 | 55.52 | 59.37 | 55.04 | 58.97 | 2,555,783 | +3.65(+6.59%) |
Jan 31, 2008 | 52.93 | 55.89 | 52.62 | 55.32 | 1,214,771 | +1.91(+3.58%) |
Jan 30, 2008 | 55.13 | 55.35 | 52.98 | 53.41 | 1,633,849 | -2.31(-4.15%) |
Jan 29, 2008 | 56.12 | 57.18 | 54.99 | 55.72 | 1,092,659 | +0.45(+0.82%) |
Jan 28, 2008 | 52.83 | 56.22 | 52.32 | 55.27 | 1,645,472 | +2.44(+4.62%) |
Jan 25, 2008 | 52.12 | 57.28 | 52.12 | 52.83 | 1,696,192 | -0.84(-1.57%) |
Jan 24, 2008 | 55.53 | 55.83 | 52.75 | 53.67 | 2,332,647 | -0.64(-1.19%) |
Jan 23, 2008 | 49.03 | 55.62 | 49.03 | 54.32 | 3,877,810 | +3.53(+6.95%) |
Jan 22, 2008 | 47.59 | 51.83 | 47.23 | 50.79 | 2,838,132 | +1.13(+2.28%) |
Jan 21, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 2,538,062 | -0.01(-0.01%) |
Jan 17, 2008 | 50.46 | 50.95 | 49.50 | 49.66 | 1,548,278 | -0.98(-1.93%) |
Jan 16, 2008 | 49.85 | 51.43 | 49.32 | 50.64 | 2,477,317 | +1.08(+2.18%) |
Jan 15, 2008 | 49.47 | 50.11 | 48.96 | 49.56 | 1,887,965 | -1.13(-2.24%) |
Jan 14, 2008 | 51.01 | 51.65 | 48.96 | 50.69 | 1,847,290 | +0.06(+0.12%) |
Jan 11, 2008 | 50.63 | 51.53 | 49.04 | 50.63 | 1,277,572 | +0.06(+0.12%) |
Jan 10, 2008 | 48.58 | 51.89 | 48.36 | 50.57 | 2,328,902 | -0.08(-0.17%) |
Jan 09, 2008 | 50.07 | 50.66 | 47.37 | 50.66 | 3,101,887 | +0.60(+1.19%) |
Jan 08, 2008 | 51.81 | 53.42 | 49.65 | 50.06 | 1,801,454 | -1.56(-3.03%) |
Jan 07, 2008 | 52.24 | 52.97 | 50.42 | 51.62 | 1,075,388 | -0.23(-0.44%) |
Jan 04, 2008 | 52.98 | 52.99 | 51.65 | 51.85 | 1,574,739 | -1.46(-2.73%) |
Jan 03, 2008 | 55.29 | 55.40 | 53.31 | 53.31 | 1,428,510 | -1.96(-3.54%) |
Jan 02, 2008 | 55.71 | 56.54 | 54.24 | 55.26 | 1,060,988 | -0.54(-0.96%) |
Jan 01, 2008 | 54.51 | 55.80 | 53.96 | 55.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.51 | 55.80 | 53.96 | 55.80 | 1,083,548 | +1.39(+2.55%) |
Dec 28, 2007 | 56.60 | 57.18 | 54.18 | 54.42 | 1,407,066 | -2.01(-3.57%) |
Dec 27, 2007 | 57.11 | 58.02 | 56.39 | 56.43 | 634,875 | -2.00(-3.42%) |
Dec 26, 2007 | 58.87 | 59.28 | 57.83 | 58.43 | 742,291 | -1.27(-2.13%) |
Dec 24, 2007 | 57.92 | 59.78 | 57.92 | 59.70 | 231,128 | +1.86(+3.21%) |
Dec 21, 2007 | 57.91 | 58.36 | 56.72 | 57.84 | 1,135,043 | +0.35(+0.61%) |
Dec 20, 2007 | 55.91 | 57.95 | 55.04 | 57.49 | 2,024,056 | +1.55(+2.76%) |
Dec 19, 2007 | 53.41 | 56.09 | 52.97 | 55.95 | 1,549,810 | +2.55(+4.77%) |
Dec 18, 2007 | 54.21 | 54.76 | 52.18 | 53.40 | 1,939,639 | -0.23(-0.43%) |
Dec 17, 2007 | 56.46 | 57.51 | 53.49 | 53.63 | 2,382,852 | -3.24(-5.70%) |
Dec 14, 2007 | 57.90 | 58.72 | 56.75 | 56.87 | 1,438,776 | -1.67(-2.86%) |
Dec 13, 2007 | 57.61 | 58.70 | 56.59 | 58.54 | 1,645,556 | +0.46(+0.79%) |
Dec 12, 2007 | 60.33 | 60.90 | 57.10 | 58.08 | 1,566,880 | -0.28(-0.48%) |
Dec 11, 2007 | 62.47 | 63.74 | 58.36 | 58.36 | 1,404,939 | -4.47(-7.12%) |
Dec 10, 2007 | 61.76 | 62.87 | 61.00 | 62.84 | 1,502,672 | +1.62(+2.65%) |
Dec 07, 2007 | 61.77 | 64.89 | 61.11 | 61.21 | 1,628,886 | -0.17(-0.28%) |
Dec 06, 2007 | 57.80 | 61.38 | 57.80 | 61.38 | 1,788,432 | +1.87(+3.14%) |
Dec 05, 2007 | 59.41 | 59.71 | 58.27 | 59.52 | 1,146,934 | +1.42(+2.45%) |
Dec 04, 2007 | 59.79 | 60.49 | 57.65 | 58.09 | 1,567,153 | -2.61(-4.30%) |