Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 59.33 | 59.63 | 58.44 | 58.61 | 201,084 | -0.74(-1.24%) |
Feb 28, 2008 | 58.22 | 59.65 | 57.81 | 59.35 | 242,767 | +0.25(+0.43%) |
Feb 27, 2008 | 60.06 | 60.06 | 58.67 | 59.09 | 254,130 | -0.96(-1.60%) |
Feb 26, 2008 | 57.99 | 60.67 | 57.61 | 60.06 | 241,337 | +2.47(+4.29%) |
Feb 25, 2008 | 57.14 | 58.04 | 56.39 | 57.58 | 375,962 | +0.44(+0.77%) |
Feb 22, 2008 | 58.02 | 58.10 | 55.16 | 57.14 | 618,982 | -2.30(-3.87%) |
Feb 21, 2008 | 60.86 | 60.94 | 59.06 | 59.44 | 239,341 | -1.42(-2.33%) |
Feb 20, 2008 | 60.33 | 60.87 | 59.19 | 60.87 | 247,396 | +0.56(+0.92%) |
Feb 19, 2008 | 61.35 | 62.02 | 59.79 | 60.31 | 209,328 | +0.54(+0.90%) |
Feb 18, 2008 | 58.79 | 59.92 | 58.62 | 59.77 | 178,460 | +0.00(+0.00%) |
Feb 15, 2008 | 58.79 | 59.92 | 58.62 | 59.77 | 178,460 | +0.58(+0.99%) |
Feb 14, 2008 | 60.87 | 60.87 | 58.68 | 59.18 | 193,247 | -1.66(-2.73%) |
Feb 13, 2008 | 57.84 | 61.88 | 57.84 | 60.85 | 324,020 | +3.51(+6.11%) |
Feb 12, 2008 | 57.32 | 57.54 | 56.34 | 57.34 | 213,253 | +0.08(+0.14%) |
Feb 11, 2008 | 57.57 | 57.57 | 56.32 | 57.26 | 129,035 | -0.52(-0.90%) |
Feb 08, 2008 | 57.67 | 58.56 | 57.02 | 57.78 | 225,040 | +0.08(+0.14%) |
Feb 07, 2008 | 56.09 | 57.89 | 56.08 | 57.70 | 200,823 | +1.18(+2.08%) |
Feb 06, 2008 | 57.72 | 57.72 | 56.32 | 56.52 | 204,874 | -0.64(-1.12%) |
Feb 05, 2008 | 58.66 | 60.55 | 57.07 | 57.16 | 153,434 | -2.80(-4.66%) |
Feb 04, 2008 | 59.04 | 60.33 | 58.40 | 59.96 | 159,091 | +0.87(+1.48%) |
Feb 01, 2008 | 59.71 | 60.52 | 58.48 | 59.09 | 132,620 | -0.30(-0.50%) |
Jan 31, 2008 | 56.50 | 59.68 | 56.28 | 59.38 | 297,710 | +2.07(+3.61%) |
Jan 30, 2008 | 55.36 | 57.95 | 54.99 | 57.31 | 296,720 | +1.65(+2.97%) |
Jan 29, 2008 | 56.59 | 56.59 | 54.85 | 55.66 | 186,255 | -0.91(-1.61%) |
Jan 28, 2008 | 55.75 | 57.01 | 54.62 | 56.57 | 245,731 | +0.67(+1.19%) |
Jan 25, 2008 | 57.23 | 57.51 | 55.36 | 55.90 | 129,006 | -0.99(-1.74%) |
Jan 24, 2008 | 56.41 | 58.53 | 56.39 | 56.89 | 305,307 | +1.02(+1.82%) |
Jan 23, 2008 | 52.41 | 57.11 | 52.18 | 55.88 | 375,821 | +1.65(+3.03%) |
Jan 22, 2008 | 53.94 | 55.73 | 53.92 | 54.23 | 243,826 | -1.69(-3.02%) |
Jan 21, 2008 | 55.79 | 58.43 | 55.34 | 55.92 | 254,288 | +0.00(+0.00%) |
Jan 18, 2008 | 55.79 | 58.43 | 55.34 | 55.92 | 254,288 | +0.09(+0.16%) |
Jan 17, 2008 | 58.89 | 59.44 | 54.91 | 55.83 | 327,923 | -3.06(-5.19%) |
Jan 16, 2008 | 59.35 | 59.99 | 57.61 | 58.89 | 241,708 | -0.94(-1.56%) |
Jan 15, 2008 | 60.40 | 61.23 | 59.55 | 59.82 | 230,446 | -1.40(-2.29%) |
Jan 14, 2008 | 62.06 | 62.13 | 60.58 | 61.22 | 193,496 | +0.06(+0.10%) |
Jan 11, 2008 | 60.73 | 62.02 | 60.09 | 61.16 | 261,263 | -0.65(-1.05%) |
Jan 10, 2008 | 61.81 | 62.15 | 60.27 | 61.81 | 417,107 | +0.06(+0.10%) |
Jan 09, 2008 | 62.71 | 62.95 | 60.39 | 61.75 | 352,436 | -1.23(-1.96%) |
Jan 08, 2008 | 64.99 | 66.10 | 62.78 | 62.98 | 290,552 | -2.33(-3.57%) |
Jan 07, 2008 | 67.63 | 67.65 | 64.94 | 65.31 | 186,647 | -2.32(-3.43%) |
Jan 04, 2008 | 67.28 | 68.31 | 66.75 | 67.63 | 282,878 | -0.61(-0.90%) |
Jan 03, 2008 | 68.18 | 68.82 | 67.14 | 68.24 | 380,882 | +0.05(+0.08%) |
Jan 02, 2008 | 69.06 | 69.95 | 67.26 | 68.18 | 251,051 | -1.72(-2.46%) |
Jan 01, 2008 | 69.66 | 71.26 | 68.33 | 69.90 | 94,079 | +0.00(+0.00%) |
Dec 31, 2007 | 69.66 | 71.26 | 68.33 | 69.90 | 94,079 | +0.13(+0.19%) |
Dec 28, 2007 | 70.20 | 70.98 | 69.15 | 69.77 | 75,540 | +0.57(+0.82%) |
Dec 27, 2007 | 72.78 | 72.78 | 68.88 | 69.20 | 122,447 | -3.49(-4.80%) |
Dec 26, 2007 | 71.76 | 73.08 | 71.11 | 72.69 | 128,948 | +0.03(+0.04%) |
Dec 24, 2007 | 71.68 | 73.31 | 71.52 | 72.66 | 126,030 | +1.87(+2.64%) |
Dec 21, 2007 | 69.25 | 71.82 | 69.03 | 70.79 | 385,241 | +2.66(+3.91%) |
Dec 20, 2007 | 68.13 | 68.35 | 66.55 | 68.13 | 174,888 | +0.84(+1.24%) |
Dec 19, 2007 | 67.28 | 68.50 | 66.19 | 67.29 | 203,546 | -0.44(-0.65%) |
Dec 18, 2007 | 67.65 | 69.02 | 65.91 | 67.73 | 252,502 | +0.40(+0.60%) |
Dec 17, 2007 | 69.23 | 69.24 | 67.07 | 67.33 | 205,739 | -1.96(-2.83%) |
Dec 14, 2007 | 70.07 | 70.57 | 69.11 | 69.29 | 196,145 | -1.33(-1.88%) |
Dec 13, 2007 | 71.64 | 71.64 | 68.99 | 70.62 | 281,821 | -1.79(-2.47%) |
Dec 12, 2007 | 74.19 | 75.22 | 71.80 | 72.41 | 323,853 | -0.76(-1.04%) |
Dec 11, 2007 | 72.96 | 76.87 | 72.43 | 73.17 | 234,403 | +0.26(+0.36%) |
Dec 10, 2007 | 72.68 | 74.03 | 71.46 | 72.91 | 325,992 | +0.13(+0.17%) |
Dec 07, 2007 | 72.80 | 73.63 | 71.48 | 72.79 | 135,558 | +0.05(+0.07%) |
Dec 06, 2007 | 70.48 | 73.20 | 70.48 | 72.73 | 250,094 | +1.97(+2.78%) |
Dec 05, 2007 | 72.58 | 73.83 | 69.30 | 70.76 | 298,881 | -1.35(-1.87%) |
Dec 04, 2007 | 70.94 | 72.87 | 70.36 | 72.11 | 470,940 | +0.54(+0.75%) |