Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 55.54 | 55.93 | 54.45 | 54.74 | 1,755,961 | -1.44(-2.56%) |
Feb 28, 2008 | 57.65 | 57.65 | 56.18 | 56.18 | 784,957 | -1.93(-3.32%) |
Feb 27, 2008 | 57.59 | 59.22 | 57.35 | 58.11 | 834,592 | -0.27(-0.46%) |
Feb 26, 2008 | 57.93 | 59.16 | 57.66 | 58.37 | 1,200,389 | +0.11(+0.19%) |
Feb 25, 2008 | 57.24 | 58.61 | 56.90 | 58.26 | 1,540,230 | +0.31(+0.54%) |
Feb 22, 2008 | 56.82 | 58.47 | 55.73 | 57.95 | 1,218,613 | +1.31(+2.32%) |
Feb 21, 2008 | 58.35 | 58.80 | 56.63 | 56.63 | 1,010,364 | -1.70(-2.92%) |
Feb 20, 2008 | 56.65 | 58.68 | 56.25 | 58.33 | 1,528,931 | +1.11(+1.95%) |
Feb 19, 2008 | 59.46 | 59.77 | 56.93 | 57.22 | 1,341,279 | -1.73(-2.94%) |
Feb 18, 2008 | 58.05 | 59.08 | 57.20 | 58.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.05 | 59.08 | 57.20 | 58.96 | 1,649,332 | +1.32(+2.29%) |
Feb 14, 2008 | 58.83 | 58.90 | 57.30 | 57.63 | 1,521,287 | -1.19(-2.03%) |
Feb 13, 2008 | 59.19 | 59.48 | 57.35 | 58.83 | 1,252,844 | +0.12(+0.20%) |
Feb 12, 2008 | 58.76 | 59.63 | 57.84 | 58.71 | 1,592,889 | +0.45(+0.78%) |
Feb 11, 2008 | 59.29 | 59.29 | 57.80 | 58.25 | 1,335,657 | -1.03(-1.73%) |
Feb 08, 2008 | 59.20 | 60.21 | 58.09 | 59.28 | 2,508,067 | -0.49(-0.81%) |
Feb 07, 2008 | 58.84 | 60.29 | 58.55 | 59.77 | 2,043,090 | +0.79(+1.33%) |
Feb 06, 2008 | 59.64 | 60.52 | 58.49 | 58.98 | 1,723,525 | -0.07(-0.11%) |
Feb 05, 2008 | 58.76 | 60.02 | 58.31 | 59.05 | 1,943,267 | -1.01(-1.69%) |
Feb 04, 2008 | 61.96 | 62.46 | 59.80 | 60.06 | 1,511,745 | -2.65(-4.22%) |
Feb 01, 2008 | 60.76 | 62.71 | 60.51 | 62.71 | 1,710,858 | +1.83(+3.01%) |
Jan 31, 2008 | 57.35 | 61.53 | 56.80 | 60.88 | 2,666,113 | +2.42(+4.14%) |
Jan 30, 2008 | 58.59 | 60.57 | 57.48 | 58.45 | 1,626,087 | -0.19(-0.32%) |
Jan 29, 2008 | 58.02 | 58.94 | 56.98 | 58.64 | 1,295,373 | +0.69(+1.20%) |
Jan 28, 2008 | 56.09 | 58.00 | 55.08 | 57.95 | 1,241,278 | +2.03(+3.63%) |
Jan 25, 2008 | 56.79 | 57.42 | 55.29 | 55.92 | 2,157,691 | -0.56(-0.99%) |
Jan 24, 2008 | 56.55 | 57.63 | 55.53 | 56.48 | 3,221,972 | +0.03(+0.05%) |
Jan 23, 2008 | 50.95 | 56.49 | 49.21 | 56.45 | 4,625,730 | +5.59(+10.99%) |
Jan 22, 2008 | 47.36 | 51.61 | 47.25 | 50.87 | 4,221,639 | +1.72(+3.50%) |
Jan 21, 2008 | 48.43 | 49.80 | 48.08 | 49.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.43 | 49.80 | 48.08 | 49.14 | 4,030,724 | +1.08(+2.25%) |
Jan 17, 2008 | 49.64 | 49.64 | 48.04 | 48.06 | 2,886,327 | -1.33(-2.69%) |
Jan 16, 2008 | 47.50 | 50.31 | 47.43 | 49.39 | 4,885,326 | +1.65(+3.45%) |
Jan 15, 2008 | 47.79 | 48.59 | 47.01 | 47.74 | 2,597,073 | -0.55(-1.15%) |
Jan 14, 2008 | 47.68 | 49.04 | 47.36 | 48.30 | 3,046,886 | -0.89(-1.80%) |
Jan 11, 2008 | 50.04 | 50.87 | 48.76 | 49.18 | 2,418,615 | -0.85(-1.71%) |
Jan 10, 2008 | 48.96 | 51.09 | 48.25 | 50.04 | 2,570,365 | +0.80(+1.63%) |
Jan 09, 2008 | 48.68 | 49.36 | 48.00 | 49.24 | 3,649,540 | +0.77(+1.58%) |
Jan 08, 2008 | 51.37 | 51.37 | 48.47 | 48.47 | 2,454,294 | -2.55(-4.99%) |
Jan 07, 2008 | 51.02 | 51.94 | 50.39 | 51.02 | 2,401,813 | +0.43(+0.86%) |
Jan 04, 2008 | 51.95 | 51.95 | 50.59 | 50.59 | 1,981,129 | -1.97(-3.74%) |
Jan 03, 2008 | 53.59 | 53.86 | 52.39 | 52.55 | 1,161,771 | -0.79(-1.48%) |
Jan 02, 2008 | 54.80 | 54.80 | 52.99 | 53.34 | 1,245,010 | -1.06(-1.95%) |
Jan 01, 2008 | 53.93 | 55.02 | 53.47 | 54.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.93 | 55.02 | 53.47 | 54.40 | 1,055,760 | +0.09(+0.17%) |
Dec 28, 2007 | 54.04 | 54.79 | 53.97 | 54.31 | 982,887 | +0.24(+0.44%) |
Dec 27, 2007 | 54.53 | 54.77 | 53.91 | 54.07 | 667,864 | -0.79(-1.45%) |
Dec 26, 2007 | 54.85 | 55.10 | 54.15 | 54.86 | 527,707 | -0.16(-0.29%) |
Dec 24, 2007 | 55.23 | 55.67 | 54.49 | 55.02 | 506,992 | +0.25(+0.46%) |
Dec 21, 2007 | 53.59 | 54.86 | 52.78 | 54.77 | 1,419,631 | +1.87(+3.54%) |
Dec 20, 2007 | 53.53 | 54.09 | 51.61 | 52.89 | 1,317,941 | -0.35(-0.65%) |
Dec 19, 2007 | 54.11 | 54.33 | 53.04 | 53.24 | 1,086,347 | -0.75(-1.38%) |
Dec 18, 2007 | 54.09 | 54.75 | 53.37 | 53.99 | 1,707,719 | +0.03(+0.05%) |
Dec 17, 2007 | 54.99 | 55.27 | 53.89 | 53.96 | 1,641,544 | -1.60(-2.88%) |
Dec 14, 2007 | 56.59 | 57.23 | 55.56 | 55.56 | 1,272,580 | -1.34(-2.36%) |
Dec 13, 2007 | 56.55 | 57.03 | 55.28 | 56.90 | 1,711,918 | -0.31(-0.54%) |
Dec 12, 2007 | 58.96 | 60.02 | 56.15 | 57.21 | 2,767,891 | -0.31(-0.54%) |
Dec 11, 2007 | 61.42 | 61.44 | 57.51 | 57.52 | 1,718,275 | -3.92(-6.38%) |
Dec 10, 2007 | 59.72 | 61.45 | 59.38 | 61.44 | 990,684 | +2.17(+3.67%) |
Dec 07, 2007 | 60.54 | 60.63 | 58.72 | 59.27 | 1,467,454 | -1.27(-2.10%) |
Dec 06, 2007 | 58.88 | 60.54 | 58.59 | 60.54 | 1,454,185 | +0.48(+0.80%) |
Dec 05, 2007 | 59.95 | 60.72 | 59.19 | 60.06 | 999,381 | +0.77(+1.29%) |
Dec 04, 2007 | 60.04 | 60.15 | 58.85 | 59.30 | 882,665 | -1.21(-2.01%) |