Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 52.39 | 53.00 | 51.73 | 52.26 | 30,627 | -0.22(-0.42%) |
Feb 28, 2008 | 52.43 | 52.61 | 52.29 | 52.48 | 40,311 | -0.01(-0.02%) |
Feb 27, 2008 | 52.95 | 52.95 | 52.42 | 52.49 | 22,914 | -0.16(-0.31%) |
Feb 26, 2008 | 52.99 | 52.99 | 52.43 | 52.65 | 20,432 | +0.10(+0.20%) |
Feb 25, 2008 | 52.54 | 52.90 | 52.08 | 52.55 | 53,375 | -0.10(-0.20%) |
Feb 22, 2008 | 52.60 | 52.65 | 52.53 | 52.65 | 1,217,315 | +0.03(+0.07%) |
Feb 21, 2008 | 52.53 | 52.78 | 52.49 | 52.62 | 12,387 | -0.16(-0.31%) |
Feb 20, 2008 | 52.89 | 52.89 | 52.56 | 52.78 | 22,072 | -0.08(-0.15%) |
Feb 19, 2008 | 53.02 | 53.02 | 52.43 | 52.86 | 56,486 | +0.26(+0.49%) |
Feb 18, 2008 | 52.50 | 52.61 | 52.32 | 52.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.50 | 52.61 | 52.32 | 52.61 | 43,661 | -0.23(-0.44%) |
Feb 14, 2008 | 53.35 | 53.35 | 52.44 | 52.84 | 18,795 | +0.06(+0.11%) |
Feb 13, 2008 | 52.50 | 52.90 | 52.50 | 52.78 | 17,765 | -0.06(-0.11%) |
Feb 12, 2008 | 52.54 | 52.84 | 52.49 | 52.84 | 11,672 | +0.14(+0.27%) |
Feb 11, 2008 | 52.65 | 52.70 | 52.62 | 52.70 | 13,843 | -0.17(-0.33%) |
Feb 08, 2008 | 52.99 | 52.99 | 52.76 | 52.88 | 41,201 | -0.07(-0.13%) |
Feb 07, 2008 | 52.72 | 53.19 | 52.72 | 52.95 | 111,742 | -0.36(-0.68%) |
Feb 06, 2008 | 53.82 | 53.82 | 53.02 | 53.31 | 18,443 | -0.14(-0.26%) |
Feb 05, 2008 | 53.58 | 53.59 | 53.13 | 53.45 | 20,553 | -0.15(-0.28%) |
Feb 04, 2008 | 54.74 | 54.74 | 53.54 | 53.60 | 35,304 | -0.80(-1.48%) |
Feb 01, 2008 | 54.66 | 55.88 | 54.40 | 54.40 | 62,023 | -0.07(-0.13%) |
Jan 31, 2008 | 54.18 | 54.53 | 53.89 | 54.47 | 32,152 | +0.17(+0.32%) |
Jan 30, 2008 | 54.06 | 54.76 | 53.99 | 54.30 | 1,260,420 | +0.93(+1.75%) |
Jan 29, 2008 | 53.42 | 53.48 | 53.18 | 53.37 | 59,733 | +0.06(+0.11%) |
Jan 28, 2008 | 53.26 | 53.31 | 52.90 | 53.31 | 20,713 | +0.44(+0.84%) |
Jan 25, 2008 | 53.96 | 53.96 | 51.63 | 52.86 | 21,970 | -0.59(-1.11%) |
Jan 24, 2008 | 53.59 | 53.77 | 53.46 | 53.46 | 3,947 | -0.12(-0.22%) |
Jan 23, 2008 | 53.56 | 53.61 | 53.04 | 53.57 | 3,604 | -0.01(-0.02%) |
Jan 22, 2008 | 53.60 | 53.60 | 53.00 | 53.59 | 6,694 | +0.07(+0.12%) |
Jan 21, 2008 | 53.81 | 53.81 | 53.52 | 53.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.81 | 53.81 | 53.52 | 53.52 | 1,544 | +0.04(+0.07%) |
Jan 17, 2008 | 53.94 | 53.94 | 53.13 | 53.48 | 2,918 | -0.85(-1.57%) |
Jan 16, 2008 | 54.52 | 54.52 | 54.33 | 54.33 | 4,548 | +0.29(+0.54%) |
Jan 15, 2008 | 54.16 | 54.16 | 54.04 | 54.04 | 1,201 | -0.26(-0.47%) |
Jan 14, 2008 | 54.60 | 54.60 | 54.26 | 54.30 | 1,459 | +0.02(+0.04%) |
Jan 11, 2008 | 54.59 | 54.66 | 53.90 | 54.27 | 4,291 | -0.22(-0.41%) |
Jan 10, 2008 | 54.88 | 54.88 | 53.60 | 54.50 | 32,698 | -0.30(-0.55%) |
Jan 09, 2008 | 55.03 | 55.38 | 54.80 | 54.80 | 3,604 | -0.54(-0.97%) |
Jan 08, 2008 | 55.46 | 55.46 | 54.76 | 55.33 | 3,690 | +0.14(+0.25%) |
Jan 07, 2008 | 55.31 | 55.31 | 54.86 | 55.19 | 2,918 | +0.31(+0.57%) |
Jan 04, 2008 | 55.61 | 55.61 | 54.57 | 54.88 | 17,250 | -0.52(-0.95%) |
Jan 03, 2008 | 55.95 | 55.95 | 55.40 | 55.40 | 3,690 | -0.49(-0.88%) |
Jan 02, 2008 | 55.91 | 55.92 | 55.89 | 55.89 | 1,973 | +0.12(+0.21%) |
Jan 01, 2008 | 55.91 | 55.91 | 55.70 | 55.78 | 3,261 | +0.00(+0.00%) |
Dec 31, 2007 | 55.91 | 55.91 | 55.70 | 55.78 | 3,261 | -0.02(-0.04%) |
Dec 28, 2007 | 55.84 | 55.84 | 55.56 | 55.80 | 6,179 | +0.05(+0.08%) |
Dec 27, 2007 | 55.75 | 55.75 | 55.75 | 55.75 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 55.81 | 55.81 | 55.68 | 55.75 | 1,888 | -0.02(-0.04%) |
Dec 24, 2007 | 55.88 | 55.88 | 55.78 | 55.78 | 3,776 | -0.07(-0.12%) |
Dec 21, 2007 | 56.06 | 56.06 | 55.84 | 55.84 | 1,287 | -0.10(-0.17%) |
Dec 20, 2007 | 56.09 | 56.09 | 55.88 | 55.94 | 1,544 | -0.02(-0.04%) |
Dec 19, 2007 | 55.77 | 55.96 | 55.77 | 55.96 | 858 | -0.03(-0.06%) |
Dec 18, 2007 | 56.07 | 56.07 | 56.00 | 56.00 | 171 | +0.15(+0.27%) |
Dec 17, 2007 | 56.01 | 56.01 | 55.79 | 55.85 | 772 | +0.05(+0.08%) |
Dec 14, 2007 | 55.99 | 55.99 | 55.80 | 55.80 | 2,574 | +0.00(+0.00%) |
Dec 13, 2007 | 55.95 | 55.95 | 55.80 | 55.80 | 5,063 | +0.01(+0.02%) |
Dec 12, 2007 | 56.03 | 56.08 | 55.79 | 55.79 | 9,011 | -0.14(-0.25%) |
Dec 11, 2007 | 56.20 | 56.20 | 55.93 | 55.93 | 5,492 | -0.05(-0.08%) |
Dec 10, 2007 | 55.84 | 55.98 | 55.84 | 55.98 | 6,608 | +0.27(+0.48%) |
Dec 07, 2007 | 55.70 | 55.71 | 55.70 | 55.71 | 10,985 | +0.03(+0.06%) |
Dec 06, 2007 | 55.63 | 55.67 | 55.63 | 55.67 | 2,660 | -0.14(-0.25%) |
Dec 05, 2007 | 55.81 | 55.81 | 55.81 | 55.81 | 5,149 | +0.01(+0.02%) |