Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 47.74 | 47.77 | 47.17 | 47.29 | 40,186 | -0.84(-1.74%) |
Feb 28, 2008 | 48.14 | 48.23 | 47.97 | 48.13 | 56,275 | -0.23(-0.48%) |
Feb 27, 2008 | 48.37 | 48.51 | 48.18 | 48.36 | 36,820 | -0.07(-0.15%) |
Feb 26, 2008 | 48.42 | 48.51 | 48.10 | 48.43 | 77,103 | +0.34(+0.70%) |
Feb 25, 2008 | 47.89 | 48.12 | 47.72 | 48.09 | 155,502 | +0.35(+0.73%) |
Feb 22, 2008 | 47.60 | 47.74 | 47.14 | 47.74 | 106,030 | +0.34(+0.71%) |
Feb 21, 2008 | 47.87 | 47.90 | 47.37 | 47.41 | 134,070 | -0.29(-0.61%) |
Feb 20, 2008 | 47.35 | 47.75 | 47.24 | 47.70 | 81,082 | +0.11(+0.22%) |
Feb 19, 2008 | 48.98 | 48.98 | 47.47 | 47.59 | 72,928 | -0.02(-0.04%) |
Feb 18, 2008 | 47.43 | 47.61 | 47.27 | 47.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.43 | 47.61 | 47.27 | 47.61 | 90,721 | +0.20(+0.42%) |
Feb 14, 2008 | 47.97 | 47.97 | 47.22 | 47.41 | 139,767 | -0.48(-1.00%) |
Feb 13, 2008 | 47.99 | 47.99 | 47.73 | 47.89 | 15,486 | +0.16(+0.34%) |
Feb 12, 2008 | 47.67 | 47.84 | 47.47 | 47.73 | 61,662 | +0.44(+0.94%) |
Feb 11, 2008 | 46.81 | 47.29 | 46.69 | 47.29 | 44,652 | +0.46(+0.98%) |
Feb 08, 2008 | 47.08 | 47.25 | 46.74 | 46.83 | 54,220 | -0.32(-0.67%) |
Feb 07, 2008 | 46.70 | 47.20 | 46.68 | 47.15 | 60,386 | +0.53(+1.14%) |
Feb 06, 2008 | 47.02 | 47.08 | 46.58 | 46.62 | 75,837 | -0.28(-0.59%) |
Feb 05, 2008 | 47.27 | 47.43 | 46.74 | 46.89 | 73,314 | -0.70(-1.47%) |
Feb 04, 2008 | 47.72 | 47.98 | 47.59 | 47.59 | 89,020 | -0.38(-0.79%) |
Feb 01, 2008 | 47.41 | 47.97 | 47.41 | 47.97 | 75,979 | +0.68(+1.43%) |
Jan 31, 2008 | 46.48 | 47.55 | 46.45 | 47.29 | 135,231 | +0.85(+1.82%) |
Jan 30, 2008 | 46.91 | 47.39 | 46.45 | 46.45 | 97,242 | -0.54(-1.14%) |
Jan 29, 2008 | 47.17 | 47.17 | 46.69 | 46.98 | 65,265 | +0.04(+0.09%) |
Jan 28, 2008 | 46.57 | 46.98 | 46.43 | 46.94 | 64,213 | +0.51(+1.09%) |
Jan 25, 2008 | 47.19 | 48.34 | 46.28 | 46.43 | 95,257 | -0.58(-1.23%) |
Jan 24, 2008 | 47.18 | 47.24 | 46.70 | 47.01 | 53,015 | -0.06(-0.12%) |
Jan 23, 2008 | 45.66 | 47.22 | 45.60 | 47.07 | 198,416 | +0.56(+1.20%) |
Jan 22, 2008 | 46.28 | 46.84 | 35.34 | 46.51 | 220,471 | -0.50(-1.07%) |
Jan 21, 2008 | 47.91 | 48.01 | 46.87 | 47.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.91 | 48.01 | 46.87 | 47.01 | 194,434 | -0.61(-1.29%) |
Jan 17, 2008 | 48.32 | 48.48 | 47.57 | 47.63 | 123,341 | -0.63(-1.30%) |
Jan 16, 2008 | 48.29 | 48.67 | 48.25 | 48.25 | 225,350 | -0.08(-0.18%) |
Jan 15, 2008 | 48.68 | 48.74 | 48.30 | 48.34 | 98,549 | -0.68(-1.38%) |
Jan 14, 2008 | 49.23 | 49.29 | 48.90 | 49.02 | 112,267 | -0.13(-0.27%) |
Jan 11, 2008 | 49.86 | 49.86 | 48.99 | 49.15 | 100,644 | -0.95(-1.90%) |
Jan 10, 2008 | 49.57 | 50.24 | 49.57 | 50.10 | 101,286 | +0.39(+0.78%) |
Jan 09, 2008 | 49.55 | 49.71 | 49.11 | 49.71 | 120,631 | +0.40(+0.82%) |
Jan 08, 2008 | 49.71 | 50.10 | 49.21 | 49.31 | 205,950 | -0.21(-0.43%) |
Jan 07, 2008 | 48.85 | 49.57 | 48.85 | 49.52 | 336,236 | +0.71(+1.46%) |
Jan 04, 2008 | 49.13 | 49.23 | 48.68 | 48.81 | 64,497 | -0.30(-0.62%) |
Jan 03, 2008 | 49.59 | 49.59 | 49.06 | 49.11 | 62,101 | -0.26(-0.53%) |
Jan 02, 2008 | 50.21 | 50.21 | 49.20 | 49.37 | 441,779 | -0.56(-1.13%) |
Jan 01, 2008 | 50.16 | 50.46 | 49.94 | 49.94 | 36,725 | +0.00(+0.00%) |
Dec 31, 2007 | 50.16 | 50.46 | 49.94 | 49.94 | 36,725 | -0.54(-1.06%) |
Dec 28, 2007 | 50.84 | 50.84 | 50.38 | 50.48 | 42,103 | +0.07(+0.14%) |
Dec 27, 2007 | 50.86 | 50.86 | 50.37 | 50.40 | 36,288 | -0.50(-0.98%) |
Dec 26, 2007 | 51.06 | 51.06 | 50.72 | 50.91 | 129,255 | -0.11(-0.21%) |
Dec 24, 2007 | 50.94 | 51.06 | 50.93 | 51.01 | 19,561 | +0.18(+0.36%) |
Dec 21, 2007 | 51.04 | 51.04 | 50.62 | 50.83 | 43,588 | +0.65(+1.29%) |
Dec 20, 2007 | 50.53 | 50.53 | 49.91 | 50.18 | 38,569 | +0.11(+0.21%) |
Dec 19, 2007 | 49.99 | 50.27 | 49.87 | 50.07 | 1,004,741 | +0.17(+0.34%) |
Dec 18, 2007 | 50.26 | 50.26 | 49.62 | 49.90 | 30,679 | +0.04(+0.09%) |
Dec 17, 2007 | 50.23 | 50.26 | 49.84 | 49.86 | 24,069 | -0.45(-0.90%) |
Dec 14, 2007 | 51.05 | 51.05 | 50.30 | 50.31 | 38,414 | -1.35(-2.62%) |
Dec 13, 2007 | 50.73 | 51.67 | 50.73 | 51.67 | 32,053 | +0.06(+0.11%) |
Dec 12, 2007 | 52.78 | 54.46 | 50.97 | 51.61 | 90,579 | +0.28(+0.54%) |
Dec 11, 2007 | 52.22 | 52.22 | 51.29 | 51.34 | 90,463 | -0.71(-1.36%) |
Dec 10, 2007 | 52.14 | 52.14 | 51.91 | 52.04 | 47,015 | +0.16(+0.31%) |
Dec 07, 2007 | 52.08 | 52.15 | 51.85 | 51.88 | 73,144 | +0.01(+0.03%) |
Dec 06, 2007 | 51.37 | 51.91 | 51.30 | 51.87 | 35,721 | +0.43(+0.84%) |
Dec 05, 2007 | 51.48 | 51.48 | 51.24 | 51.43 | 41,675 | +0.38(+0.75%) |
Dec 04, 2007 | 50.99 | 51.24 | 50.99 | 51.05 | 57,551 | -0.11(-0.21%) |