Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 59.39 | 59.97 | 58.00 | 58.12 | 1,663,203 | -1.74(-2.90%) |
Feb 28, 2008 | 61.12 | 61.20 | 59.74 | 59.86 | 1,447,408 | -1.75(-2.85%) |
Feb 27, 2008 | 61.94 | 62.65 | 61.06 | 61.61 | 1,114,598 | -0.70(-1.13%) |
Feb 26, 2008 | 62.25 | 63.39 | 61.37 | 62.32 | 1,942,550 | -0.40(-0.64%) |
Feb 25, 2008 | 60.08 | 62.72 | 59.09 | 62.72 | 1,938,213 | +2.52(+4.18%) |
Feb 22, 2008 | 58.93 | 60.20 | 57.65 | 60.20 | 1,274,980 | +1.80(+3.09%) |
Feb 21, 2008 | 60.19 | 60.95 | 58.23 | 58.40 | 1,641,587 | -1.70(-2.84%) |
Feb 20, 2008 | 58.80 | 60.17 | 58.34 | 60.10 | 1,931,275 | +0.74(+1.24%) |
Feb 19, 2008 | 59.07 | 59.42 | 58.17 | 59.37 | 2,152,440 | +1.45(+2.51%) |
Feb 18, 2008 | 58.39 | 58.48 | 56.85 | 57.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.39 | 58.48 | 56.85 | 57.92 | 1,850,403 | -0.58(-1.00%) |
Feb 14, 2008 | 60.12 | 60.30 | 58.32 | 58.50 | 1,555,357 | -1.72(-2.86%) |
Feb 13, 2008 | 59.21 | 60.26 | 58.53 | 60.22 | 2,279,876 | +1.30(+2.21%) |
Feb 12, 2008 | 56.77 | 59.16 | 56.42 | 58.92 | 2,616,692 | +2.92(+5.21%) |
Feb 11, 2008 | 57.57 | 57.57 | 55.49 | 56.00 | 1,513,745 | -0.93(-1.63%) |
Feb 08, 2008 | 57.95 | 58.96 | 56.16 | 56.93 | 1,968,335 | -1.51(-2.58%) |
Feb 07, 2008 | 57.75 | 59.30 | 56.44 | 58.44 | 2,888,619 | +0.69(+1.19%) |
Feb 06, 2008 | 58.46 | 59.11 | 57.61 | 57.76 | 2,318,525 | +0.10(+0.17%) |
Feb 05, 2008 | 58.48 | 60.09 | 57.47 | 57.66 | 1,837,554 | -2.25(-3.76%) |
Feb 04, 2008 | 61.60 | 61.93 | 59.65 | 59.91 | 1,580,292 | -2.47(-3.96%) |
Feb 01, 2008 | 59.32 | 62.88 | 59.11 | 62.38 | 2,314,936 | +3.41(+5.78%) |
Jan 31, 2008 | 57.58 | 59.77 | 57.24 | 58.97 | 2,394,623 | +0.58(+1.00%) |
Jan 30, 2008 | 59.70 | 61.51 | 57.71 | 58.39 | 2,536,680 | -1.62(-2.70%) |
Jan 29, 2008 | 60.21 | 60.59 | 59.00 | 60.01 | 1,709,667 | +0.20(+0.33%) |
Jan 28, 2008 | 57.30 | 59.87 | 57.12 | 59.81 | 2,186,381 | +2.02(+3.50%) |
Jan 25, 2008 | 58.79 | 59.99 | 57.61 | 57.79 | 2,273,860 | -0.21(-0.36%) |
Jan 24, 2008 | 60.37 | 60.37 | 57.23 | 58.00 | 2,151,068 | -2.03(-3.38%) |
Jan 23, 2008 | 51.87 | 60.26 | 51.87 | 60.03 | 6,232,995 | +5.71(+10.51%) |
Jan 22, 2008 | 50.22 | 55.41 | 49.78 | 54.32 | 2,769,852 | +2.01(+3.85%) |
Jan 21, 2008 | 54.39 | 54.68 | 51.45 | 52.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.39 | 54.68 | 51.45 | 52.31 | 2,807,772 | -1.18(-2.21%) |
Jan 17, 2008 | 54.60 | 55.43 | 53.38 | 53.49 | 2,217,804 | -1.05(-1.93%) |
Jan 16, 2008 | 52.53 | 55.13 | 52.39 | 54.54 | 2,315,244 | +2.00(+3.81%) |
Jan 15, 2008 | 52.82 | 53.96 | 52.00 | 52.54 | 1,921,053 | -1.40(-2.60%) |
Jan 14, 2008 | 55.59 | 56.52 | 52.38 | 53.94 | 2,264,166 | -1.31(-2.37%) |
Jan 11, 2008 | 53.60 | 56.53 | 52.90 | 55.25 | 2,305,003 | +0.63(+1.15%) |
Jan 10, 2008 | 53.87 | 56.12 | 51.56 | 54.62 | 2,700,465 | +0.21(+0.39%) |
Jan 09, 2008 | 53.34 | 54.66 | 50.78 | 54.41 | 2,836,124 | +1.16(+2.18%) |
Jan 08, 2008 | 55.00 | 57.34 | 52.96 | 53.24 | 2,583,489 | -1.43(-2.62%) |
Jan 07, 2008 | 52.95 | 54.84 | 51.90 | 54.68 | 2,345,507 | +1.84(+3.49%) |
Jan 04, 2008 | 53.58 | 54.62 | 52.81 | 52.83 | 2,167,495 | -2.40(-4.34%) |
Jan 03, 2008 | 58.33 | 58.33 | 54.92 | 55.23 | 2,170,327 | -2.21(-3.85%) |
Jan 02, 2008 | 58.19 | 59.09 | 56.69 | 57.44 | 1,808,723 | -1.75(-2.96%) |
Jan 01, 2008 | 58.15 | 59.53 | 57.46 | 59.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.15 | 59.53 | 57.46 | 59.20 | 934,872 | +0.83(+1.42%) |
Dec 28, 2007 | 59.72 | 59.73 | 58.00 | 58.37 | 1,259,720 | -0.69(-1.16%) |
Dec 27, 2007 | 59.88 | 60.03 | 58.15 | 59.05 | 1,003,841 | -1.36(-2.25%) |
Dec 26, 2007 | 62.13 | 62.16 | 60.02 | 60.41 | 868,906 | -2.18(-3.48%) |
Dec 24, 2007 | 60.36 | 62.59 | 60.36 | 62.59 | 304,901 | +2.36(+3.92%) |
Dec 21, 2007 | 59.74 | 60.40 | 59.33 | 60.23 | 1,505,282 | +1.33(+2.25%) |
Dec 20, 2007 | 60.31 | 60.44 | 58.08 | 58.90 | 1,378,299 | -0.60(-1.01%) |
Dec 19, 2007 | 58.75 | 59.71 | 58.01 | 59.51 | 1,766,585 | +1.29(+2.21%) |
Dec 18, 2007 | 56.73 | 58.44 | 55.93 | 58.22 | 2,855,350 | +0.64(+1.11%) |
Dec 17, 2007 | 58.58 | 59.19 | 57.02 | 57.58 | 1,799,474 | -1.22(-2.07%) |
Dec 14, 2007 | 59.62 | 61.22 | 58.76 | 58.80 | 1,750,891 | -1.72(-2.85%) |
Dec 13, 2007 | 60.30 | 61.10 | 59.31 | 60.52 | 1,413,054 | -0.12(-0.20%) |
Dec 12, 2007 | 63.01 | 63.20 | 59.48 | 60.64 | 2,349,974 | -0.86(-1.40%) |
Dec 11, 2007 | 66.71 | 66.74 | 61.49 | 61.50 | 1,484,106 | -5.03(-7.56%) |
Dec 10, 2007 | 65.57 | 67.04 | 64.15 | 66.53 | 988,651 | +1.64(+2.52%) |
Dec 07, 2007 | 65.68 | 66.69 | 64.60 | 64.90 | 1,099,491 | -0.60(-0.92%) |
Dec 06, 2007 | 62.83 | 65.50 | 62.63 | 65.50 | 1,172,666 | +2.57(+4.09%) |
Dec 05, 2007 | 60.38 | 62.96 | 60.38 | 62.93 | 1,307,812 | +3.44(+5.78%) |
Dec 04, 2007 | 61.54 | 61.78 | 59.48 | 59.49 | 1,078,182 | -2.30(-3.72%) |