Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.50 | 45.60 | 45.05 | 45.05 | 18,647 | -0.45(-0.99%) |
Feb 28, 2008 | 45.50 | 45.65 | 45.30 | 45.50 | 8,325 | +0.40(+0.89%) |
Feb 27, 2008 | 45.10 | 45.70 | 45.10 | 45.10 | 3,695 | +0.10(+0.22%) |
Feb 26, 2008 | 45.00 | 45.25 | 44.65 | 45.00 | 28,960 | +0.15(+0.33%) |
Feb 25, 2008 | 44.85 | 44.85 | 44.35 | 44.85 | 5,370 | +0.59(+1.33%) |
Feb 22, 2008 | 44.30 | 44.45 | 44.20 | 44.26 | 9,612 | -0.04(-0.09%) |
Feb 21, 2008 | 44.90 | 44.75 | 44.30 | 44.30 | 3,730 | -0.60(-1.34%) |
Feb 20, 2008 | 44.75 | 44.90 | 43.90 | 44.90 | 5,128 | +0.15(+0.34%) |
Feb 19, 2008 | 44.20 | 44.75 | 44.35 | 44.75 | 3,615 | +0.55(+1.24%) |
Feb 18, 2008 | 44.20 | 44.20 | 43.90 | 44.20 | 22,012 | +0.00(+0.00%) |
Feb 15, 2008 | 44.20 | 44.20 | 43.90 | 44.20 | 22,012 | +0.20(+0.45%) |
Feb 14, 2008 | 44.00 | 44.35 | 44.00 | 44.00 | 3,652 | -0.90(-2.00%) |
Feb 13, 2008 | 44.90 | 44.90 | 44.40 | 44.90 | 8,687 | +0.65(+1.47%) |
Feb 12, 2008 | 44.25 | 44.80 | 43.85 | 44.25 | 10,048 | +0.40(+0.91%) |
Feb 11, 2008 | 43.85 | 43.87 | 43.15 | 43.85 | 4,750 | +0.60(+1.39%) |
Feb 08, 2008 | 43.25 | 43.25 | 43.00 | 43.25 | 2,366 | -0.45(-1.03%) |
Feb 07, 2008 | 43.50 | 43.80 | 43.05 | 43.70 | 2,517 | +0.20(+0.46%) |
Feb 06, 2008 | 43.50 | 44.20 | 43.50 | 43.50 | 3,861 | +0.40(+0.93%) |
Feb 05, 2008 | 44.05 | 43.70 | 43.10 | 43.10 | 15,702 | -0.95(-2.16%) |
Feb 04, 2008 | 45.09 | 44.70 | 44.05 | 44.05 | 20,189 | -1.04(-2.31%) |
Feb 01, 2008 | 45.78 | 45.30 | 44.60 | 45.09 | 18,089 | -0.69(-1.51%) |
Jan 31, 2008 | 45.78 | 45.78 | 44.35 | 45.78 | 9,483 | -0.02(-0.04%) |
Jan 30, 2008 | 45.80 | 46.50 | 45.10 | 45.80 | 7,421 | -0.60(-1.29%) |
Jan 29, 2008 | 46.40 | 46.70 | 45.95 | 46.40 | 20,571 | -1.05(-2.21%) |
Jan 28, 2008 | 46.25 | 47.45 | 45.80 | 47.45 | 6,457 | +1.20(+2.59%) |
Jan 25, 2008 | 44.90 | 47.50 | 45.95 | 46.25 | 4,585 | +1.35(+3.01%) |
Jan 24, 2008 | 44.90 | 45.70 | 44.80 | 44.90 | 5,613 | +1.35(+3.10%) |
Jan 23, 2008 | 43.55 | 44.25 | 41.50 | 43.55 | 24,204 | -0.10(-0.23%) |
Jan 22, 2008 | 44.00 | 44.75 | 43.35 | 43.65 | 7,569 | -0.35(-0.80%) |
Jan 21, 2008 | 44.00 | 44.25 | 43.65 | 44.00 | 7,549 | +0.00(+0.00%) |
Jan 18, 2008 | 44.00 | 44.25 | 43.65 | 44.00 | 7,549 | -0.55(-1.23%) |
Jan 17, 2008 | 44.55 | 45.05 | 44.28 | 44.55 | 46,405 | -0.15(-0.34%) |
Jan 16, 2008 | 44.70 | 45.50 | 44.50 | 44.70 | 20,756 | -0.15(-0.33%) |
Jan 15, 2008 | 45.65 | 45.09 | 44.55 | 44.85 | 6,150 | -0.80(-1.75%) |
Jan 14, 2008 | 43.95 | 45.95 | 45.65 | 45.65 | 11,916 | +1.70(+3.87%) |
Jan 11, 2008 | 43.95 | 44.64 | 43.95 | 43.95 | 5,194 | -0.55(-1.24%) |
Jan 10, 2008 | 44.50 | 44.60 | 43.65 | 44.50 | 6,981 | +0.85(+1.95%) |
Jan 09, 2008 | 43.40 | 43.75 | 43.20 | 43.65 | 15,019 | +0.25(+0.58%) |
Jan 08, 2008 | 43.40 | 44.06 | 43.40 | 43.40 | 14,185 | -0.54(-1.23%) |
Jan 07, 2008 | 43.66 | 44.20 | 43.55 | 43.94 | 13,626 | +0.28(+0.64%) |
Jan 04, 2008 | 43.66 | 44.05 | 43.60 | 43.66 | 32,822 | -1.19(-2.65%) |
Jan 03, 2008 | 44.85 | 44.90 | 44.50 | 44.85 | 25,894 | -0.16(-0.36%) |
Jan 02, 2008 | 45.05 | 45.70 | 45.01 | 45.01 | 15,954 | -0.04(-0.09%) |
Jan 01, 2008 | 45.05 | 46.15 | 45.05 | 45.05 | 19,274 | +0.00(+0.00%) |
Dec 31, 2007 | 45.05 | 46.15 | 45.05 | 45.05 | 19,274 | -1.05(-2.28%) |
Dec 28, 2007 | 46.10 | 46.20 | 45.70 | 46.10 | 7,854 | +0.45(+0.99%) |
Dec 27, 2007 | 46.10 | 45.95 | 45.10 | 45.65 | 19,730 | -0.45(-0.98%) |
Dec 26, 2007 | 46.10 | 46.45 | 46.00 | 46.10 | 4,327 | -0.09(-0.19%) |
Dec 24, 2007 | 46.19 | 46.19 | 45.75 | 46.19 | 5,012 | +0.04(+0.09%) |
Dec 21, 2007 | 46.15 | 46.15 | 45.55 | 46.15 | 14,502 | +1.45(+3.24%) |
Dec 20, 2007 | 44.70 | 44.71 | 44.25 | 44.70 | 13,396 | +0.45(+1.02%) |
Dec 19, 2007 | 44.15 | 44.65 | 44.15 | 44.25 | 7,139 | +0.10(+0.23%) |
Dec 18, 2007 | 44.15 | 45.10 | 44.15 | 44.15 | 8,987 | +0.40(+0.91%) |
Dec 17, 2007 | 44.29 | 44.20 | 43.75 | 43.75 | 6,737 | -0.54(-1.22%) |
Dec 14, 2007 | 44.29 | 44.85 | 44.25 | 44.29 | 10,188 | -1.11(-2.44%) |
Dec 13, 2007 | 46.69 | 45.88 | 45.15 | 45.40 | 4,866 | -1.29(-2.76%) |
Dec 12, 2007 | 46.69 | 47.00 | 46.00 | 46.69 | 14,261 | +1.07(+2.35%) |
Dec 11, 2007 | 45.62 | 46.75 | 44.85 | 45.62 | 24,768 | -0.13(-0.28%) |
Dec 10, 2007 | 45.75 | 46.15 | 45.55 | 45.75 | 7,181 | -0.10(-0.22%) |
Dec 07, 2007 | 47.25 | 46.30 | 45.85 | 45.85 | 4,596 | -1.40(-2.96%) |
Dec 06, 2007 | 46.65 | 47.25 | 45.80 | 47.25 | 10,857 | +0.60(+1.29%) |
Dec 05, 2007 | 46.65 | 47.50 | 46.65 | 46.65 | 4,963 | +0.20(+0.43%) |
Dec 04, 2007 | 46.45 | 46.81 | 46.40 | 46.45 | 2,612 | -0.80(-1.69%) |