Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 68.93 | 69.50 | 65.67 | 66.13 | 1,402,307 | -3.78(-5.41%) |
Feb 28, 2008 | 68.69 | 70.59 | 68.01 | 69.91 | 1,022,750 | +0.94(+1.36%) |
Feb 27, 2008 | 67.63 | 69.11 | 67.29 | 68.97 | 1,452,160 | +0.81(+1.19%) |
Feb 26, 2008 | 68.41 | 69.10 | 67.00 | 68.16 | 1,431,063 | -0.42(-0.61%) |
Feb 25, 2008 | 65.58 | 69.17 | 64.22 | 68.58 | 1,937,281 | +2.96(+4.51%) |
Feb 22, 2008 | 65.95 | 66.00 | 62.77 | 65.62 | 965,326 | +0.25(+0.38%) |
Feb 21, 2008 | 65.12 | 66.58 | 64.13 | 65.37 | 1,351,996 | +0.81(+1.25%) |
Feb 20, 2008 | 61.44 | 65.40 | 60.43 | 64.56 | 2,320,632 | +2.81(+4.55%) |
Feb 19, 2008 | 63.79 | 64.34 | 61.23 | 61.75 | 1,350,084 | -1.09(-1.73%) |
Feb 18, 2008 | 58.29 | 63.97 | 57.74 | 62.84 | 2,357,612 | +0.00(+0.00%) |
Feb 15, 2008 | 58.29 | 63.97 | 57.74 | 62.84 | 2,357,612 | +3.47(+5.84%) |
Feb 14, 2008 | 60.48 | 61.95 | 59.02 | 59.37 | 1,338,630 | -1.30(-2.14%) |
Feb 13, 2008 | 57.58 | 60.95 | 56.06 | 60.67 | 1,434,406 | +3.76(+6.61%) |
Feb 12, 2008 | 58.54 | 60.00 | 56.72 | 56.91 | 833,890 | -0.40(-0.70%) |
Feb 11, 2008 | 55.43 | 58.29 | 55.04 | 57.31 | 860,203 | +2.71(+4.96%) |
Feb 08, 2008 | 53.78 | 55.13 | 52.43 | 54.60 | 803,214 | +0.80(+1.49%) |
Feb 07, 2008 | 52.07 | 54.71 | 51.83 | 53.80 | 943,407 | +1.48(+2.83%) |
Feb 06, 2008 | 53.96 | 55.10 | 52.01 | 52.32 | 709,870 | -0.99(-1.86%) |
Feb 05, 2008 | 54.64 | 55.71 | 53.16 | 53.31 | 691,092 | -2.68(-4.79%) |
Feb 04, 2008 | 55.69 | 56.54 | 54.50 | 55.99 | 693,055 | +0.41(+0.74%) |
Feb 01, 2008 | 52.80 | 56.09 | 52.68 | 55.58 | 1,205,624 | +3.59(+6.91%) |
Jan 31, 2008 | 49.27 | 52.65 | 49.27 | 51.99 | 1,235,691 | +0.78(+1.52%) |
Jan 30, 2008 | 50.49 | 53.37 | 49.87 | 51.21 | 728,427 | +0.35(+0.69%) |
Jan 29, 2008 | 46.74 | 52.22 | 46.52 | 50.86 | 2,151,812 | +4.51(+9.73%) |
Jan 28, 2008 | 45.44 | 46.63 | 44.77 | 46.35 | 544,354 | +0.63(+1.38%) |
Jan 25, 2008 | 45.00 | 46.93 | 44.95 | 45.72 | 1,020,662 | +1.33(+3.00%) |
Jan 24, 2008 | 42.56 | 45.44 | 42.56 | 44.39 | 963,599 | +1.90(+4.47%) |
Jan 23, 2008 | 41.79 | 42.60 | 38.92 | 42.49 | 886,735 | -0.22(-0.52%) |
Jan 22, 2008 | 41.48 | 44.10 | 40.98 | 42.71 | 786,109 | -0.50(-1.16%) |
Jan 21, 2008 | 43.93 | 45.64 | 42.07 | 43.21 | 746,358 | +0.00(+0.00%) |
Jan 18, 2008 | 43.93 | 45.64 | 42.07 | 43.21 | 746,358 | -0.20(-0.46%) |
Jan 17, 2008 | 49.06 | 49.57 | 43.28 | 43.41 | 2,203,441 | -5.66(-11.53%) |
Jan 16, 2008 | 48.29 | 49.71 | 47.36 | 49.07 | 936,670 | +0.72(+1.49%) |
Jan 15, 2008 | 49.33 | 49.69 | 47.93 | 48.35 | 809,404 | -1.78(-3.55%) |
Jan 14, 2008 | 48.72 | 50.54 | 47.72 | 50.13 | 448,133 | +2.19(+4.57%) |
Jan 11, 2008 | 48.75 | 48.91 | 47.24 | 47.94 | 428,633 | -1.29(-2.62%) |
Jan 10, 2008 | 47.44 | 49.90 | 46.85 | 49.23 | 834,188 | +1.13(+2.35%) |
Jan 09, 2008 | 47.31 | 48.48 | 46.58 | 48.10 | 1,755,573 | +0.49(+1.03%) |
Jan 08, 2008 | 50.37 | 50.74 | 47.58 | 47.61 | 874,761 | -2.32(-4.65%) |
Jan 07, 2008 | 51.19 | 51.92 | 48.52 | 49.93 | 894,089 | -1.12(-2.19%) |
Jan 04, 2008 | 53.99 | 54.12 | 50.92 | 51.05 | 444,947 | -3.78(-6.89%) |
Jan 03, 2008 | 54.24 | 55.34 | 53.71 | 54.83 | 424,263 | +0.68(+1.26%) |
Jan 02, 2008 | 53.75 | 54.92 | 53.13 | 54.15 | 523,170 | +0.21(+0.39%) |
Jan 01, 2008 | 53.64 | 54.48 | 53.56 | 53.94 | 315,809 | +0.00(+0.00%) |
Dec 31, 2007 | 53.64 | 54.48 | 53.56 | 53.94 | 315,809 | -0.07(-0.13%) |
Dec 28, 2007 | 54.31 | 55.18 | 53.27 | 54.01 | 285,963 | +0.42(+0.78%) |
Dec 27, 2007 | 54.98 | 55.28 | 53.42 | 53.59 | 317,849 | -1.10(-2.01%) |
Dec 26, 2007 | 54.74 | 55.26 | 54.40 | 54.69 | 294,083 | +0.10(+0.18%) |
Dec 24, 2007 | 54.49 | 55.36 | 52.97 | 54.59 | 131,889 | +0.82(+1.53%) |
Dec 21, 2007 | 53.86 | 54.41 | 52.92 | 53.77 | 963,021 | +0.66(+1.24%) |
Dec 20, 2007 | 52.67 | 53.14 | 51.66 | 53.11 | 252,471 | +1.09(+2.10%) |
Dec 19, 2007 | 52.00 | 52.88 | 51.39 | 52.02 | 370,104 | +0.05(+0.10%) |
Dec 18, 2007 | 52.20 | 52.46 | 50.33 | 51.97 | 527,856 | +0.54(+1.05%) |
Dec 17, 2007 | 53.54 | 53.87 | 51.33 | 51.43 | 1,169,760 | -2.56(-4.74%) |
Dec 14, 2007 | 55.82 | 56.47 | 53.54 | 53.99 | 487,711 | -2.78(-4.90%) |
Dec 13, 2007 | 56.72 | 57.03 | 55.25 | 56.77 | 1,090,977 | -0.64(-1.11%) |
Dec 12, 2007 | 56.73 | 58.88 | 56.50 | 57.41 | 2,692,654 | +2.01(+3.63%) |
Dec 11, 2007 | 58.60 | 59.22 | 55.22 | 55.40 | 436,968 | -3.53(-5.99%) |
Dec 10, 2007 | 58.21 | 59.20 | 57.65 | 58.93 | 363,320 | +0.74(+1.27%) |
Dec 07, 2007 | 57.21 | 58.47 | 56.86 | 58.19 | 261,031 | +1.26(+2.21%) |
Dec 06, 2007 | 56.31 | 57.50 | 55.90 | 56.93 | 435,624 | +0.40(+0.71%) |
Dec 05, 2007 | 56.61 | 57.33 | 55.60 | 56.53 | 397,008 | +0.79(+1.42%) |
Dec 04, 2007 | 55.92 | 56.92 | 55.26 | 55.74 | 287,100 | -1.03(-1.81%) |