Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 57.02 | 57.08 | 56.22 | 56.30 | 1,325,324 | -1.73(-2.98%) |
Feb 28, 2008 | 58.09 | 58.24 | 57.67 | 58.03 | 587,839 | -0.15(-0.26%) |
Feb 27, 2008 | 58.40 | 58.78 | 58.04 | 58.18 | 819,321 | +0.34(+0.58%) |
Feb 26, 2008 | 57.13 | 58.11 | 57.06 | 57.84 | 855,812 | +0.66(+1.15%) |
Feb 25, 2008 | 56.63 | 57.28 | 56.13 | 57.18 | 654,365 | +0.56(+0.98%) |
Feb 22, 2008 | 56.65 | 56.65 | 55.89 | 56.63 | 465,567 | +0.58(+1.03%) |
Feb 21, 2008 | 56.61 | 56.61 | 55.93 | 56.05 | 572,797 | +0.10(+0.17%) |
Feb 20, 2008 | 55.19 | 56.06 | 55.17 | 55.95 | 875,352 | -0.40(-0.72%) |
Feb 19, 2008 | 56.89 | 57.00 | 56.25 | 56.36 | 732,795 | -0.93(-1.63%) |
Feb 18, 2008 | 56.91 | 57.44 | 56.61 | 57.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.91 | 57.44 | 56.61 | 57.29 | 787,069 | -0.99(-1.71%) |
Feb 14, 2008 | 58.91 | 59.21 | 58.00 | 58.29 | 1,323,124 | +2.32(+4.14%) |
Feb 13, 2008 | 56.82 | 56.88 | 55.54 | 55.97 | 769,906 | -0.97(-1.70%) |
Feb 12, 2008 | 56.15 | 57.21 | 55.93 | 56.94 | 971,019 | +1.58(+2.85%) |
Feb 11, 2008 | 54.90 | 55.45 | 54.43 | 55.36 | 751,257 | +0.72(+1.32%) |
Feb 08, 2008 | 54.41 | 54.80 | 54.27 | 54.64 | 650,601 | +0.21(+0.39%) |
Feb 07, 2008 | 54.35 | 54.91 | 53.90 | 54.43 | 751,352 | -0.48(-0.87%) |
Feb 06, 2008 | 54.84 | 55.68 | 54.44 | 54.91 | 906,780 | +0.20(+0.36%) |
Feb 05, 2008 | 55.08 | 55.31 | 54.62 | 54.71 | 795,948 | -1.22(-2.18%) |
Feb 04, 2008 | 56.23 | 56.26 | 55.56 | 55.93 | 697,680 | -0.31(-0.55%) |
Feb 01, 2008 | 55.54 | 56.35 | 55.25 | 56.24 | 1,058,472 | +0.85(+1.54%) |
Jan 31, 2008 | 54.34 | 55.60 | 54.12 | 55.39 | 2,156,217 | +1.35(+2.50%) |
Jan 30, 2008 | 54.34 | 54.82 | 53.70 | 54.03 | 924,387 | -0.41(-0.76%) |
Jan 29, 2008 | 54.21 | 54.75 | 53.69 | 54.45 | 840,497 | +0.08(+0.15%) |
Jan 28, 2008 | 53.98 | 54.38 | 53.25 | 54.36 | 743,943 | +0.29(+0.55%) |
Jan 25, 2008 | 54.91 | 54.91 | 53.83 | 54.07 | 881,601 | -0.67(-1.22%) |
Jan 24, 2008 | 54.12 | 54.99 | 53.51 | 54.73 | 1,550,189 | +2.40(+4.59%) |
Jan 23, 2008 | 50.83 | 52.46 | 50.33 | 52.33 | 1,581,324 | -0.28(-0.53%) |
Jan 22, 2008 | 50.86 | 52.65 | 50.57 | 52.62 | 1,509,742 | -0.61(-1.15%) |
Jan 21, 2008 | 53.66 | 54.18 | 52.83 | 53.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.66 | 54.18 | 52.83 | 53.23 | 1,063,001 | +0.11(+0.21%) |
Jan 17, 2008 | 54.25 | 54.52 | 53.05 | 53.12 | 1,350,663 | -2.00(-3.62%) |
Jan 16, 2008 | 55.66 | 55.89 | 54.69 | 55.11 | 1,926,536 | +1.11(+2.06%) |
Jan 15, 2008 | 54.90 | 54.93 | 53.85 | 54.00 | 1,197,876 | -1.40(-2.53%) |
Jan 14, 2008 | 56.04 | 56.04 | 55.21 | 55.40 | 829,288 | +0.55(+1.00%) |
Jan 11, 2008 | 54.99 | 55.45 | 54.58 | 54.85 | 3,329,799 | -2.24(-3.92%) |
Jan 10, 2008 | 56.59 | 57.31 | 56.50 | 57.09 | 1,738,656 | -0.57(-0.99%) |
Jan 09, 2008 | 58.00 | 58.00 | 57.09 | 57.66 | 1,869,260 | -0.59(-1.01%) |
Jan 08, 2008 | 58.81 | 58.93 | 58.14 | 58.25 | 1,146,528 | -0.05(-0.08%) |
Jan 07, 2008 | 58.46 | 58.64 | 57.96 | 58.29 | 2,504,949 | +0.91(+1.59%) |
Jan 04, 2008 | 58.17 | 58.33 | 57.33 | 57.38 | 1,140,150 | -1.12(-1.91%) |
Jan 03, 2008 | 58.11 | 58.84 | 58.07 | 58.50 | 1,039,779 | +0.17(+0.29%) |
Jan 02, 2008 | 59.18 | 59.25 | 58.08 | 58.33 | 1,059,174 | -0.53(-0.90%) |
Jan 01, 2008 | 58.55 | 59.38 | 58.55 | 58.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.55 | 59.38 | 58.55 | 58.86 | 423,575 | -0.26(-0.44%) |
Dec 28, 2007 | 58.97 | 59.71 | 58.53 | 59.12 | 608,249 | -0.11(-0.19%) |
Dec 27, 2007 | 59.82 | 59.85 | 59.06 | 59.23 | 386,891 | -0.27(-0.46%) |
Dec 26, 2007 | 59.37 | 59.73 | 59.03 | 59.50 | 586,972 | +0.14(+0.23%) |
Dec 24, 2007 | 58.89 | 59.64 | 58.79 | 59.36 | 180,771 | +0.16(+0.28%) |
Dec 21, 2007 | 58.86 | 59.36 | 58.86 | 59.20 | 826,764 | +0.58(+0.99%) |
Dec 20, 2007 | 58.33 | 58.73 | 58.01 | 58.62 | 871,273 | +0.40(+0.68%) |
Dec 19, 2007 | 58.33 | 58.66 | 57.95 | 58.22 | 703,967 | -0.56(-0.96%) |
Dec 18, 2007 | 59.05 | 59.37 | 58.50 | 58.78 | 1,059,393 | +0.10(+0.18%) |
Dec 17, 2007 | 58.36 | 59.01 | 58.29 | 58.68 | 1,211,619 | +0.03(+0.05%) |
Dec 14, 2007 | 58.87 | 59.14 | 58.42 | 58.65 | 1,032,801 | -0.67(-1.13%) |
Dec 13, 2007 | 59.19 | 59.42 | 58.77 | 59.32 | 1,400,235 | -1.03(-1.70%) |
Dec 12, 2007 | 60.69 | 60.90 | 59.60 | 60.35 | 1,250,258 | +1.34(+2.28%) |
Dec 11, 2007 | 59.96 | 60.14 | 59.01 | 59.01 | 721,369 | -0.95(-1.59%) |
Dec 10, 2007 | 59.66 | 60.06 | 59.42 | 59.96 | 616,548 | +0.36(+0.61%) |
Dec 07, 2007 | 59.55 | 59.61 | 58.91 | 59.60 | 1,209,391 | -0.27(-0.46%) |
Dec 06, 2007 | 59.83 | 60.21 | 59.31 | 59.87 | 773,272 | -0.34(-0.56%) |
Dec 05, 2007 | 60.00 | 60.31 | 59.66 | 60.21 | 799,995 | +0.21(+0.34%) |
Dec 04, 2007 | 59.99 | 60.28 | 59.71 | 60.00 | 828,431 | -1.24(-2.03%) |