Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 51.50 | 53.50 | 50.18 | 52.40 | 755,584 | +4.26(+8.85%) |
Feb 28, 2008 | 47.69 | 48.56 | 47.27 | 48.14 | 214,700 | +0.37(+0.77%) |
Feb 27, 2008 | 47.54 | 48.48 | 47.32 | 47.77 | 229,800 | -0.04(-0.08%) |
Feb 26, 2008 | 46.91 | 48.32 | 46.91 | 47.81 | 179,580 | +0.62(+1.31%) |
Feb 25, 2008 | 45.09 | 47.46 | 45.01 | 47.19 | 262,800 | +2.02(+4.47%) |
Feb 22, 2008 | 45.70 | 45.87 | 44.67 | 45.17 | 196,448 | -0.66(-1.44%) |
Feb 21, 2008 | 47.01 | 47.60 | 45.63 | 45.83 | 171,500 | -0.94(-2.01%) |
Feb 20, 2008 | 46.33 | 46.82 | 45.61 | 46.77 | 193,500 | +0.21(+0.45%) |
Feb 19, 2008 | 46.88 | 47.15 | 46.22 | 46.56 | 172,100 | +0.14(+0.30%) |
Feb 18, 2008 | 46.48 | 46.72 | 45.98 | 46.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.48 | 46.72 | 45.98 | 46.42 | 219,100 | -0.41(-0.88%) |
Feb 14, 2008 | 48.06 | 48.10 | 46.69 | 46.83 | 219,200 | -1.22(-2.54%) |
Feb 13, 2008 | 47.35 | 48.16 | 47.29 | 48.05 | 156,950 | +1.18(+2.52%) |
Feb 12, 2008 | 46.17 | 47.20 | 45.62 | 46.87 | 197,560 | +0.85(+1.85%) |
Feb 11, 2008 | 45.32 | 46.18 | 44.58 | 46.02 | 171,309 | +0.52(+1.14%) |
Feb 08, 2008 | 45.49 | 45.74 | 44.69 | 45.50 | 186,150 | -0.01(-0.02%) |
Feb 07, 2008 | 45.46 | 46.04 | 44.98 | 45.51 | 167,100 | -0.13(-0.28%) |
Feb 06, 2008 | 46.83 | 46.83 | 45.51 | 45.64 | 159,400 | -0.73(-1.57%) |
Feb 05, 2008 | 45.77 | 46.75 | 45.43 | 46.37 | 269,500 | -0.17(-0.37%) |
Feb 04, 2008 | 47.00 | 47.13 | 46.02 | 46.54 | 221,315 | -0.68(-1.44%) |
Feb 01, 2008 | 46.80 | 47.57 | 46.28 | 47.22 | 151,580 | +0.72(+1.55%) |
Jan 31, 2008 | 44.00 | 47.00 | 43.95 | 46.50 | 249,700 | +1.69(+3.77%) |
Jan 30, 2008 | 44.90 | 46.24 | 44.76 | 44.81 | 197,400 | -0.22(-0.49%) |
Jan 29, 2008 | 44.96 | 45.25 | 44.36 | 45.03 | 189,710 | +0.43(+0.96%) |
Jan 28, 2008 | 43.59 | 44.60 | 43.16 | 44.60 | 291,928 | +0.61(+1.39%) |
Jan 25, 2008 | 45.35 | 45.63 | 43.95 | 43.99 | 263,500 | -0.79(-1.76%) |
Jan 24, 2008 | 43.58 | 45.34 | 43.32 | 44.78 | 879,408 | +1.34(+3.08%) |
Jan 23, 2008 | 42.74 | 43.88 | 42.68 | 43.44 | 420,400 | -0.46(-1.05%) |
Jan 22, 2008 | 43.71 | 44.75 | 43.65 | 43.90 | 298,500 | -1.30(-2.88%) |
Jan 21, 2008 | 44.91 | 46.04 | 44.51 | 45.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.91 | 46.04 | 44.51 | 45.20 | 320,694 | -0.20(-0.44%) |
Jan 17, 2008 | 47.16 | 47.27 | 45.24 | 45.40 | 227,000 | -1.69(-3.59%) |
Jan 16, 2008 | 46.21 | 47.84 | 46.21 | 47.09 | 278,639 | +0.66(+1.42%) |
Jan 15, 2008 | 46.71 | 47.01 | 46.26 | 46.43 | 261,600 | -0.62(-1.32%) |
Jan 14, 2008 | 46.36 | 47.27 | 45.83 | 47.05 | 247,600 | +0.94(+2.04%) |
Jan 11, 2008 | 47.26 | 47.57 | 46.10 | 46.11 | 179,800 | -1.63(-3.41%) |
Jan 10, 2008 | 46.53 | 48.23 | 46.14 | 47.74 | 234,300 | +0.74(+1.57%) |
Jan 09, 2008 | 46.17 | 47.00 | 45.41 | 47.00 | 326,900 | +0.56(+1.21%) |
Jan 08, 2008 | 49.11 | 49.11 | 46.43 | 46.44 | 429,300 | -2.55(-5.21%) |
Jan 07, 2008 | 50.10 | 50.11 | 48.69 | 48.99 | 358,300 | -0.92(-1.84%) |
Jan 04, 2008 | 50.83 | 50.83 | 49.76 | 49.91 | 289,800 | -1.50(-2.92%) |
Jan 03, 2008 | 50.30 | 51.41 | 50.30 | 51.41 | 304,715 | +1.02(+2.02%) |
Jan 02, 2008 | 51.46 | 51.55 | 49.79 | 50.39 | 197,980 | -1.36(-2.63%) |
Jan 01, 2008 | 51.58 | 52.09 | 50.88 | 51.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.58 | 52.09 | 50.88 | 51.75 | 203,600 | -0.18(-0.35%) |
Dec 28, 2007 | 51.50 | 52.32 | 51.42 | 51.93 | 233,400 | +0.80(+1.56%) |
Dec 27, 2007 | 52.27 | 52.34 | 51.04 | 51.13 | 159,100 | -1.20(-2.29%) |
Dec 26, 2007 | 52.20 | 52.60 | 52.05 | 52.33 | 189,300 | -0.01(-0.02%) |
Dec 24, 2007 | 52.54 | 52.69 | 52.34 | 52.34 | 115,600 | -0.16(-0.30%) |
Dec 21, 2007 | 51.84 | 52.55 | 51.64 | 52.50 | 352,200 | +1.50(+2.94%) |
Dec 20, 2007 | 50.50 | 51.04 | 50.05 | 51.00 | 196,100 | +0.96(+1.92%) |
Dec 19, 2007 | 50.01 | 50.31 | 49.72 | 50.04 | 359,700 | -0.48(-0.95%) |
Dec 18, 2007 | 50.91 | 50.95 | 49.82 | 50.52 | 381,700 | +0.44(+0.88%) |
Dec 17, 2007 | 50.03 | 50.64 | 49.88 | 50.08 | 293,900 | -0.20(-0.40%) |
Dec 14, 2007 | 50.62 | 51.02 | 50.12 | 50.28 | 199,730 | -0.29(-0.57%) |
Dec 13, 2007 | 49.80 | 50.84 | 49.38 | 50.57 | 394,900 | +0.17(+0.34%) |
Dec 12, 2007 | 51.67 | 51.90 | 50.10 | 50.40 | 315,200 | -0.74(-1.45%) |
Dec 11, 2007 | 51.75 | 51.98 | 50.92 | 51.14 | 442,824 | -0.46(-0.89%) |
Dec 10, 2007 | 50.29 | 51.67 | 50.10 | 51.60 | 502,750 | +1.53(+3.06%) |
Dec 07, 2007 | 52.40 | 52.60 | 48.80 | 50.07 | 1,280,200 | -2.93(-5.53%) |
Dec 06, 2007 | 52.03 | 53.27 | 52.03 | 53.00 | 541,700 | +0.68(+1.30%) |
Dec 05, 2007 | 53.00 | 53.08 | 51.90 | 52.32 | 247,900 | +0.37(+0.71%) |
Dec 04, 2007 | 51.48 | 52.45 | 51.19 | 51.95 | 193,690 | +0.10(+0.19%) |