Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 46.93 | 46.93 | 45.94 | 46.07 | 55,619 | -1.06(-2.25%) |
Feb 28, 2008 | 47.23 | 47.52 | 47.03 | 47.13 | 70,330 | -0.50(-1.06%) |
Feb 27, 2008 | 47.17 | 47.80 | 46.77 | 47.63 | 532,449 | +0.37(+0.77%) |
Feb 26, 2008 | 46.26 | 47.54 | 46.26 | 47.27 | 73,217 | +0.37(+0.80%) |
Feb 25, 2008 | 46.54 | 46.99 | 46.28 | 46.89 | 140,334 | +0.36(+0.77%) |
Feb 22, 2008 | 46.51 | 46.54 | 45.68 | 46.54 | 29,423 | +0.24(+0.51%) |
Feb 21, 2008 | 47.08 | 47.36 | 46.23 | 46.30 | 44,626 | -0.35(-0.74%) |
Feb 20, 2008 | 45.63 | 46.85 | 45.63 | 46.64 | 47,295 | +0.74(+1.61%) |
Feb 19, 2008 | 46.75 | 46.86 | 45.84 | 45.90 | 18,857 | -0.46(-0.99%) |
Feb 18, 2008 | 46.39 | 46.55 | 46.10 | 46.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.39 | 46.55 | 46.10 | 46.36 | 29,313 | -0.26(-0.55%) |
Feb 14, 2008 | 47.71 | 47.71 | 46.62 | 46.62 | 39,129 | -0.94(-1.98%) |
Feb 13, 2008 | 47.52 | 47.65 | 46.75 | 47.56 | 60,049 | +1.13(+2.44%) |
Feb 12, 2008 | 46.59 | 47.05 | 46.19 | 46.43 | 25,485 | -0.08(-0.18%) |
Feb 11, 2008 | 46.60 | 46.65 | 46.00 | 46.51 | 188,242 | +0.59(+1.29%) |
Feb 08, 2008 | 45.42 | 46.11 | 45.39 | 45.91 | 91,113 | +0.57(+1.25%) |
Feb 07, 2008 | 44.58 | 45.99 | 44.56 | 45.35 | 444,956 | -0.02(-0.04%) |
Feb 06, 2008 | 46.33 | 46.58 | 45.33 | 45.36 | 51,736 | -0.71(-1.55%) |
Feb 05, 2008 | 46.69 | 46.91 | 46.08 | 46.08 | 124,911 | -1.39(-2.93%) |
Feb 04, 2008 | 48.05 | 48.10 | 47.47 | 47.47 | 60,487 | -0.73(-1.52%) |
Feb 01, 2008 | 47.84 | 48.28 | 47.37 | 48.20 | 54,799 | +0.74(+1.56%) |
Jan 31, 2008 | 46.11 | 47.92 | 46.11 | 47.46 | 171,312 | +0.27(+0.56%) |
Jan 30, 2008 | 46.55 | 47.75 | 46.55 | 47.19 | 198,414 | +0.24(+0.51%) |
Jan 29, 2008 | 46.87 | 47.10 | 46.43 | 46.96 | 81,925 | +0.12(+0.25%) |
Jan 28, 2008 | 46.69 | 46.98 | 46.32 | 46.84 | 37,845 | +0.05(+0.12%) |
Jan 25, 2008 | 49.07 | 49.07 | 46.64 | 46.78 | 307,429 | -0.76(-1.60%) |
Jan 24, 2008 | 46.31 | 47.54 | 46.31 | 47.54 | 144,217 | +1.43(+3.09%) |
Jan 23, 2008 | 44.39 | 46.12 | 43.67 | 46.11 | 147,846 | -0.01(-0.02%) |
Jan 22, 2008 | 44.30 | 46.75 | 44.17 | 46.12 | 155,031 | -1.31(-2.76%) |
Jan 21, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 136,931 | +0.23(+0.48%) |
Jan 17, 2008 | 48.27 | 48.45 | 47.02 | 47.20 | 127,755 | -0.85(-1.77%) |
Jan 16, 2008 | 48.06 | 48.78 | 47.39 | 48.05 | 117,473 | -0.94(-1.92%) |
Jan 15, 2008 | 49.64 | 49.85 | 48.81 | 48.99 | 201,696 | -1.13(-2.26%) |
Jan 14, 2008 | 49.98 | 50.28 | 49.63 | 50.13 | 184,633 | +1.37(+2.81%) |
Jan 11, 2008 | 49.56 | 49.77 | 48.69 | 48.76 | 286,569 | -1.08(-2.16%) |
Jan 10, 2008 | 49.16 | 50.29 | 49.16 | 49.84 | 85,884 | -0.05(-0.09%) |
Jan 09, 2008 | 48.99 | 49.88 | 48.59 | 49.88 | 122,614 | +0.88(+1.79%) |
Jan 08, 2008 | 50.49 | 50.95 | 49.00 | 49.00 | 172,054 | -1.45(-2.88%) |
Jan 07, 2008 | 50.76 | 50.96 | 49.74 | 50.46 | 152,530 | -0.40(-0.79%) |
Jan 04, 2008 | 52.52 | 52.52 | 50.86 | 50.86 | 152,475 | -2.46(-4.61%) |
Jan 03, 2008 | 53.45 | 53.67 | 53.02 | 53.32 | 542,523 | -0.15(-0.27%) |
Jan 02, 2008 | 54.39 | 54.69 | 53.21 | 53.47 | 145,912 | -1.01(-1.86%) |
Jan 01, 2008 | 54.67 | 54.95 | 54.48 | 54.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.67 | 54.95 | 54.48 | 54.48 | 146,907 | -0.69(-1.26%) |
Dec 28, 2007 | 55.44 | 55.57 | 54.85 | 55.17 | 57,752 | +0.05(+0.08%) |
Dec 27, 2007 | 55.62 | 55.86 | 55.07 | 55.13 | 173,995 | -0.91(-1.62%) |
Dec 26, 2007 | 55.77 | 56.10 | 55.59 | 56.03 | 91,003 | +0.10(+0.18%) |
Dec 24, 2007 | 56.20 | 56.20 | 55.56 | 55.93 | 30,626 | +0.46(+0.82%) |
Dec 21, 2007 | 55.49 | 55.49 | 55.16 | 55.48 | 28,876 | +0.92(+1.69%) |
Dec 20, 2007 | 54.28 | 54.57 | 53.92 | 54.55 | 63,549 | +0.92(+1.72%) |
Dec 19, 2007 | 53.56 | 53.89 | 53.28 | 53.63 | 252,339 | +0.24(+0.45%) |
Dec 18, 2007 | 53.63 | 53.71 | 52.77 | 53.39 | 652,231 | +0.17(+0.32%) |
Dec 17, 2007 | 54.05 | 54.13 | 53.18 | 53.22 | 45,283 | -1.16(-2.13%) |
Dec 14, 2007 | 54.66 | 55.05 | 54.35 | 54.38 | 83,566 | -0.62(-1.13%) |
Dec 13, 2007 | 54.64 | 55.08 | 54.47 | 55.00 | 33,251 | +0.01(+0.02%) |
Dec 12, 2007 | 55.33 | 55.75 | 54.21 | 54.99 | 67,924 | +0.54(+0.99%) |
Dec 11, 2007 | 55.55 | 56.00 | 54.34 | 54.45 | 83,784 | -1.06(-1.91%) |
Dec 10, 2007 | 55.21 | 55.68 | 55.19 | 55.51 | 99,644 | +0.34(+0.61%) |
Dec 07, 2007 | 55.31 | 55.37 | 54.97 | 55.17 | 74,159 | -0.02(-0.03%) |
Dec 06, 2007 | 54.85 | 55.28 | 54.51 | 55.19 | 154,881 | +0.75(+1.38%) |
Dec 05, 2007 | 54.09 | 54.61 | 53.98 | 54.44 | 113,317 | +1.23(+2.30%) |
Dec 04, 2007 | 53.12 | 53.68 | 52.99 | 53.22 | 125,567 | -0.17(-0.33%) |