Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 60.09 | 60.25 | 59.53 | 59.71 | 92,120 | -0.48(-0.80%) |
Feb 28, 2008 | 59.06 | 60.40 | 58.91 | 60.19 | 167,550 | +1.67(+2.85%) |
Feb 27, 2008 | 59.09 | 59.42 | 58.46 | 58.52 | 138,400 | -0.80(-1.35%) |
Feb 26, 2008 | 58.14 | 59.36 | 58.01 | 59.32 | 193,400 | +1.09(+1.87%) |
Feb 25, 2008 | 57.96 | 58.47 | 57.42 | 58.23 | 115,200 | +0.21(+0.36%) |
Feb 22, 2008 | 58.03 | 58.25 | 57.13 | 58.02 | 134,719 | +0.84(+1.47%) |
Feb 21, 2008 | 58.03 | 58.60 | 56.91 | 57.18 | 181,498 | -1.37(-2.34%) |
Feb 20, 2008 | 57.78 | 59.09 | 57.56 | 58.55 | 155,485 | +0.45(+0.77%) |
Feb 19, 2008 | 57.57 | 58.54 | 57.24 | 58.10 | 117,600 | +2.04(+3.64%) |
Feb 18, 2008 | 56.50 | 56.61 | 55.53 | 56.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.50 | 56.61 | 55.53 | 56.06 | 40,300 | +0.16(+0.29%) |
Feb 14, 2008 | 55.22 | 56.04 | 55.22 | 55.90 | 38,526 | +1.12(+2.04%) |
Feb 13, 2008 | 54.33 | 55.05 | 54.08 | 54.78 | 26,013 | +0.44(+0.81%) |
Feb 12, 2008 | 54.65 | 55.13 | 54.20 | 54.34 | 41,400 | -0.55(-1.00%) |
Feb 11, 2008 | 54.14 | 55.50 | 53.35 | 54.89 | 176,800 | +1.20(+2.24%) |
Feb 08, 2008 | 52.38 | 53.95 | 52.26 | 53.69 | 57,601 | +1.92(+3.71%) |
Feb 07, 2008 | 50.72 | 51.77 | 50.70 | 51.77 | 134,537 | +0.72(+1.41%) |
Feb 06, 2008 | 52.03 | 52.05 | 50.85 | 51.05 | 144,200 | -0.66(-1.28%) |
Feb 05, 2008 | 51.78 | 52.12 | 51.36 | 51.71 | 85,008 | -0.95(-1.80%) |
Feb 04, 2008 | 52.26 | 53.11 | 52.03 | 52.66 | 176,400 | +0.50(+0.96%) |
Feb 01, 2008 | 53.31 | 53.38 | 51.89 | 52.16 | 221,400 | -1.52(-2.83%) |
Jan 31, 2008 | 53.10 | 54.09 | 52.59 | 53.68 | 66,809 | -0.25(-0.46%) |
Jan 30, 2008 | 54.06 | 54.24 | 53.50 | 53.93 | 49,100 | +0.13(+0.24%) |
Jan 29, 2008 | 53.15 | 53.83 | 53.04 | 53.80 | 20,500 | +0.40(+0.75%) |
Jan 28, 2008 | 52.58 | 53.53 | 52.06 | 53.40 | 53,700 | +0.28(+0.52%) |
Jan 25, 2008 | 53.26 | 53.53 | 52.59 | 53.12 | 80,600 | +0.67(+1.29%) |
Jan 24, 2008 | 51.52 | 52.57 | 51.11 | 52.45 | 104,400 | +1.07(+2.08%) |
Jan 23, 2008 | 51.01 | 51.66 | 50.78 | 51.38 | 147,900 | -0.82(-1.57%) |
Jan 22, 2008 | 50.62 | 52.39 | 50.62 | 52.20 | 78,341 | -0.44(-0.84%) |
Jan 21, 2008 | 52.85 | 53.12 | 52.32 | 52.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.85 | 53.12 | 52.32 | 52.64 | 66,176 | +0.26(+0.50%) |
Jan 17, 2008 | 53.40 | 53.57 | 52.14 | 52.38 | 110,100 | -0.55(-1.04%) |
Jan 16, 2008 | 53.31 | 53.31 | 52.22 | 52.93 | 111,600 | -0.81(-1.51%) |
Jan 15, 2008 | 54.16 | 54.16 | 53.30 | 53.74 | 68,800 | -1.26(-2.29%) |
Jan 14, 2008 | 54.62 | 55.14 | 54.27 | 55.00 | 47,200 | +0.90(+1.66%) |
Jan 11, 2008 | 54.37 | 54.55 | 53.79 | 54.10 | 62,800 | -0.71(-1.30%) |
Jan 10, 2008 | 55.23 | 55.23 | 54.40 | 54.81 | 86,900 | -1.02(-1.83%) |
Jan 09, 2008 | 56.08 | 57.02 | 55.70 | 55.83 | 25,300 | -0.27(-0.48%) |
Jan 08, 2008 | 56.62 | 56.84 | 56.10 | 56.10 | 60,700 | +0.54(+0.97%) |
Jan 07, 2008 | 57.40 | 57.40 | 55.16 | 55.56 | 59,200 | -1.48(-2.59%) |
Jan 04, 2008 | 57.25 | 57.43 | 56.70 | 57.04 | 76,200 | -0.75(-1.30%) |
Jan 03, 2008 | 58.18 | 58.33 | 57.47 | 57.79 | 163,300 | -0.12(-0.21%) |
Jan 02, 2008 | 57.10 | 58.13 | 57.03 | 57.91 | 120,300 | +1.76(+3.13%) |
Jan 01, 2008 | 56.24 | 56.40 | 55.26 | 56.15 | 311,700 | +0.00(+0.00%) |
Dec 31, 2007 | 56.24 | 56.40 | 55.26 | 56.15 | 311,700 | +0.04(+0.07%) |
Dec 28, 2007 | 56.75 | 57.00 | 55.93 | 56.11 | 31,100 | -0.30(-0.53%) |
Dec 27, 2007 | 56.45 | 57.00 | 56.00 | 56.41 | 88,200 | +0.40(+0.71%) |
Dec 26, 2007 | 55.18 | 56.19 | 55.18 | 56.01 | 163,920 | +1.47(+2.70%) |
Dec 24, 2007 | 54.03 | 54.54 | 53.93 | 54.54 | 9,100 | +0.21(+0.39%) |
Dec 21, 2007 | 53.75 | 54.59 | 53.39 | 54.33 | 26,300 | +1.24(+2.33%) |
Dec 20, 2007 | 53.05 | 53.54 | 52.98 | 53.09 | 22,800 | +0.00(+0.00%) |
Dec 19, 2007 | 52.85 | 53.65 | 52.66 | 53.09 | 81,600 | +0.56(+1.07%) |
Dec 18, 2007 | 52.81 | 54.28 | 51.98 | 52.53 | 92,200 | -0.45(-0.85%) |
Dec 17, 2007 | 53.65 | 53.65 | 52.28 | 52.98 | 17,514 | -0.32(-0.60%) |
Dec 14, 2007 | 53.50 | 53.65 | 52.89 | 53.30 | 24,500 | -0.72(-1.33%) |
Dec 13, 2007 | 54.91 | 54.91 | 53.58 | 54.02 | 60,635 | -0.62(-1.13%) |
Dec 12, 2007 | 53.00 | 55.27 | 52.90 | 54.64 | 79,500 | +2.81(+5.42%) |
Dec 11, 2007 | 51.87 | 52.54 | 51.54 | 51.83 | 43,805 | +0.56(+1.09%) |
Dec 10, 2007 | 51.80 | 52.16 | 50.65 | 51.27 | 35,900 | -0.06(-0.12%) |
Dec 07, 2007 | 51.64 | 51.64 | 50.70 | 51.33 | 76,400 | -1.23(-2.35%) |
Dec 06, 2007 | 50.70 | 52.71 | 50.66 | 52.56 | 91,910 | +1.77(+3.49%) |
Dec 05, 2007 | 52.11 | 52.48 | 50.48 | 50.79 | 166,250 | -0.53(-1.03%) |
Dec 04, 2007 | 51.24 | 51.37 | 50.84 | 51.32 | 78,720 | -0.84(-1.61%) |