Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 59.03 | 59.03 | 59.03 | 59.03 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 58.20 | 59.03 | 58.20 | 59.03 | 700 | +1.17(+2.02%) |
Feb 27, 2008 | 57.72 | 57.86 | 57.72 | 57.86 | 3,900 | -0.12(-0.21%) |
Feb 26, 2008 | 58.08 | 58.08 | 57.98 | 57.98 | 5,100 | +0.92(+1.61%) |
Feb 25, 2008 | 57.06 | 57.06 | 57.06 | 57.06 | 200 | +0.29(+0.51%) |
Feb 22, 2008 | 56.40 | 57.02 | 56.40 | 56.77 | 4,200 | -0.55(-0.96%) |
Feb 21, 2008 | 57.32 | 57.32 | 57.32 | 57.32 | 100 | +0.32(+0.56%) |
Feb 20, 2008 | 56.68 | 57.00 | 56.35 | 57.00 | 6,400 | +0.17(+0.30%) |
Feb 19, 2008 | 57.04 | 57.04 | 56.83 | 56.83 | 200 | +1.27(+2.29%) |
Feb 18, 2008 | 55.54 | 55.56 | 55.54 | 55.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.54 | 55.56 | 55.54 | 55.56 | 800 | +0.29(+0.52%) |
Feb 14, 2008 | 55.27 | 55.27 | 55.27 | 55.27 | 100 | +1.27(+2.35%) |
Feb 13, 2008 | 53.36 | 54.18 | 53.36 | 54.00 | 6,700 | +0.00(+0.00%) |
Feb 12, 2008 | 53.85 | 54.06 | 53.85 | 54.00 | 5,400 | -0.35(-0.64%) |
Feb 11, 2008 | 53.02 | 54.35 | 52.80 | 54.35 | 1,000 | +1.68(+3.19%) |
Feb 08, 2008 | 51.88 | 52.67 | 51.88 | 52.67 | 1,300 | +0.37(+0.71%) |
Feb 07, 2008 | 50.29 | 52.30 | 50.29 | 52.30 | 4,100 | +1.33(+2.61%) |
Feb 06, 2008 | 51.61 | 51.62 | 50.87 | 50.97 | 10,000 | -0.38(-0.74%) |
Feb 05, 2008 | 51.44 | 51.44 | 50.95 | 51.35 | 8,100 | -0.95(-1.82%) |
Feb 04, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 500 | +0.38(+0.73%) |
Feb 01, 2008 | 51.97 | 51.97 | 51.92 | 51.92 | 8,000 | -0.38(-0.73%) |
Jan 31, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 100 | -0.74(-1.40%) |
Jan 30, 2008 | 52.79 | 53.26 | 52.79 | 53.04 | 3,600 | +0.03(+0.06%) |
Jan 29, 2008 | 53.01 | 53.01 | 53.01 | 53.01 | 100 | +0.36(+0.68%) |
Jan 28, 2008 | 51.90 | 52.72 | 51.90 | 52.65 | 500 | +0.33(+0.63%) |
Jan 25, 2008 | 52.32 | 52.32 | 52.32 | 52.32 | 100 | +1.91(+3.79%) |
Jan 24, 2008 | 50.44 | 50.44 | 50.41 | 50.41 | 200 | -0.78(-1.52%) |
Jan 23, 2008 | 51.19 | 51.19 | 51.19 | 51.19 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 50.19 | 51.19 | 50.19 | 51.19 | 1,300 | -0.42(-0.81%) |
Jan 21, 2008 | 51.61 | 51.61 | 51.61 | 51.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.61 | 51.61 | 51.61 | 51.61 | 200 | -0.14(-0.27%) |
Jan 17, 2008 | 52.23 | 52.23 | 51.75 | 51.75 | 300 | +0.38(+0.74%) |
Jan 16, 2008 | 51.49 | 51.49 | 51.37 | 51.37 | 200 | -0.96(-1.83%) |
Jan 15, 2008 | 52.51 | 52.51 | 52.12 | 52.33 | 7,200 | -1.14(-2.13%) |
Jan 14, 2008 | 53.35 | 53.47 | 53.13 | 53.47 | 8,600 | +0.32(+0.60%) |
Jan 11, 2008 | 52.79 | 53.15 | 52.68 | 53.15 | 13,700 | -0.22(-0.41%) |
Jan 10, 2008 | 53.14 | 53.43 | 53.07 | 53.37 | 9,100 | -0.69(-1.28%) |
Jan 09, 2008 | 54.59 | 55.20 | 53.92 | 54.06 | 2,900 | -0.78(-1.42%) |
Jan 08, 2008 | 54.84 | 54.84 | 54.84 | 54.84 | 1,000 | +0.74(+1.37%) |
Jan 07, 2008 | 55.42 | 55.42 | 54.10 | 54.10 | 19,800 | -1.51(-2.72%) |
Jan 04, 2008 | 55.85 | 55.85 | 55.35 | 55.61 | 22,700 | -0.65(-1.16%) |
Jan 03, 2008 | 56.08 | 56.26 | 55.90 | 56.26 | 15,600 | +0.13(+0.23%) |
Jan 02, 2008 | 55.39 | 56.13 | 55.25 | 56.13 | 3,900 | +2.10(+3.89%) |
Jan 01, 2008 | 53.64 | 54.03 | 53.64 | 54.03 | 14,700 | +0.00(+0.00%) |
Dec 31, 2007 | 53.64 | 54.03 | 53.64 | 54.03 | 14,700 | -0.34(-0.63%) |
Dec 28, 2007 | 54.84 | 54.84 | 54.37 | 54.37 | 10,100 | +0.10(+0.18%) |
Dec 27, 2007 | 54.27 | 54.27 | 54.27 | 54.27 | 500 | +0.34(+0.63%) |
Dec 26, 2007 | 54.04 | 54.09 | 53.93 | 53.93 | 4,900 | +1.14(+2.16%) |
Dec 24, 2007 | 52.79 | 52.79 | 52.79 | 52.79 | 100 | -0.17(-0.32%) |
Dec 21, 2007 | 52.41 | 52.96 | 52.38 | 52.96 | 6,700 | +0.74(+1.42%) |
Dec 20, 2007 | 52.24 | 52.24 | 52.11 | 52.22 | 1,400 | -0.08(-0.15%) |
Dec 19, 2007 | 52.15 | 52.56 | 51.95 | 52.30 | 9,900 | +0.65(+1.26%) |
Dec 18, 2007 | 53.10 | 53.10 | 51.58 | 51.65 | 8,200 | -0.56(-1.07%) |
Dec 17, 2007 | 52.19 | 52.21 | 52.00 | 52.21 | 8,400 | -0.23(-0.44%) |
Dec 14, 2007 | 52.39 | 52.77 | 52.26 | 52.44 | 28,300 | -0.22(-0.42%) |
Dec 13, 2007 | 52.80 | 52.80 | 52.35 | 52.66 | 6,200 | -0.36(-0.68%) |
Dec 12, 2007 | 51.86 | 53.02 | 51.86 | 53.02 | 22,000 | +2.07(+4.06%) |
Dec 11, 2007 | 50.65 | 51.45 | 50.65 | 50.95 | 10,000 | +0.65(+1.29%) |
Dec 10, 2007 | 51.13 | 51.13 | 50.00 | 50.30 | 10,800 | -0.03(-0.06%) |
Dec 07, 2007 | 50.44 | 50.44 | 50.18 | 50.33 | 2,200 | -1.08(-2.10%) |