Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 52.39 | 52.39 | 49.94 | 50.28 | 36,764 | -1.66(-3.20%) |
Feb 28, 2008 | 51.72 | 52.31 | 50.49 | 51.94 | 42,016 | +0.92(+1.80%) |
Feb 27, 2008 | 51.58 | 51.67 | 50.88 | 51.02 | 37,092 | -0.65(-1.27%) |
Feb 26, 2008 | 50.92 | 51.94 | 50.26 | 51.68 | 55,012 | +0.98(+1.94%) |
Feb 25, 2008 | 50.24 | 50.88 | 49.41 | 50.70 | 44,221 | +1.20(+2.43%) |
Feb 22, 2008 | 48.85 | 49.57 | 48.18 | 49.49 | 51,787 | +0.50(+1.02%) |
Feb 21, 2008 | 50.77 | 50.77 | 48.94 | 48.99 | 34,152 | -1.22(-2.43%) |
Feb 20, 2008 | 49.91 | 50.40 | 48.85 | 50.22 | 35,624 | +0.88(+1.78%) |
Feb 19, 2008 | 49.12 | 49.89 | 49.12 | 49.34 | 31,756 | +1.25(+2.61%) |
Feb 18, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 18,630 | -0.20(-0.41%) |
Feb 14, 2008 | 48.92 | 49.20 | 48.13 | 48.28 | 28,744 | -0.37(-0.76%) |
Feb 13, 2008 | 45.38 | 48.74 | 45.28 | 48.65 | 59,412 | +1.83(+3.90%) |
Feb 12, 2008 | 47.49 | 47.87 | 46.43 | 46.82 | 73,393 | -0.06(-0.12%) |
Feb 11, 2008 | 45.38 | 46.99 | 45.38 | 46.88 | 38,553 | +1.44(+3.17%) |
Feb 08, 2008 | 45.03 | 45.80 | 45.03 | 45.44 | 45,680 | +0.61(+1.37%) |
Feb 07, 2008 | 43.80 | 45.43 | 43.60 | 44.83 | 117,807 | +0.52(+1.16%) |
Feb 06, 2008 | 45.35 | 45.53 | 44.31 | 44.31 | 72,612 | -0.93(-2.06%) |
Feb 05, 2008 | 46.20 | 46.20 | 45.24 | 45.24 | 68,459 | -1.61(-3.44%) |
Feb 04, 2008 | 47.06 | 47.25 | 45.87 | 46.86 | 40,184 | +0.69(+1.49%) |
Feb 01, 2008 | 44.35 | 46.22 | 44.11 | 46.17 | 121,407 | +1.37(+3.05%) |
Jan 31, 2008 | 45.38 | 45.38 | 43.98 | 44.80 | 126,372 | -0.47(-1.03%) |
Jan 30, 2008 | 46.90 | 46.90 | 45.27 | 45.27 | 132,125 | -1.27(-2.73%) |
Jan 29, 2008 | 47.08 | 48.36 | 46.17 | 46.54 | 113,957 | -0.43(-0.92%) |
Jan 28, 2008 | 45.03 | 47.03 | 45.03 | 46.97 | 59,116 | +1.00(+2.18%) |
Jan 25, 2008 | 47.78 | 48.24 | 45.41 | 45.97 | 75,727 | -0.20(-0.43%) |
Jan 24, 2008 | 45.77 | 46.90 | 45.51 | 46.17 | 136,275 | +1.22(+2.71%) |
Jan 23, 2008 | 42.66 | 44.95 | 41.76 | 44.95 | 283,673 | +0.27(+0.60%) |
Jan 22, 2008 | 40.81 | 45.35 | 37.25 | 44.68 | 236,492 | -1.06(-2.33%) |
Jan 21, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 162,597 | -0.44(-0.96%) |
Jan 17, 2008 | 46.67 | 48.98 | 46.01 | 46.18 | 175,501 | -1.88(-3.90%) |
Jan 16, 2008 | 49.09 | 49.53 | 47.31 | 48.06 | 196,713 | -1.74(-3.50%) |
Jan 15, 2008 | 51.83 | 51.83 | 49.80 | 49.80 | 55,207 | -2.25(-4.33%) |
Jan 14, 2008 | 50.75 | 52.28 | 50.75 | 52.05 | 59,789 | +1.20(+2.35%) |
Jan 11, 2008 | 51.47 | 51.81 | 50.70 | 50.86 | 35,848 | -0.68(-1.33%) |
Jan 10, 2008 | 51.99 | 51.99 | 50.57 | 51.54 | 95,275 | -0.45(-0.86%) |
Jan 09, 2008 | 50.79 | 52.82 | 50.73 | 51.99 | 104,246 | +0.65(+1.26%) |
Jan 08, 2008 | 53.53 | 53.53 | 51.29 | 51.34 | 100,894 | -0.63(-1.21%) |
Jan 07, 2008 | 52.81 | 54.69 | 51.38 | 51.97 | 96,124 | -0.86(-1.63%) |
Jan 04, 2008 | 54.73 | 54.85 | 52.64 | 52.83 | 70,230 | -1.51(-2.79%) |
Jan 03, 2008 | 54.08 | 54.81 | 53.86 | 54.35 | 81,162 | +0.63(+1.18%) |
Jan 02, 2008 | 53.54 | 54.07 | 52.81 | 53.71 | 89,985 | +1.02(+1.94%) |
Jan 01, 2008 | 53.92 | 53.92 | 52.69 | 52.69 | 57,406 | +0.00(+0.00%) |
Dec 31, 2007 | 53.92 | 53.92 | 52.69 | 52.69 | 57,406 | -0.65(-1.21%) |
Dec 28, 2007 | 53.53 | 53.70 | 52.88 | 53.34 | 17,569 | +0.38(+0.73%) |
Dec 27, 2007 | 53.42 | 53.63 | 52.87 | 52.96 | 20,617 | -0.66(-1.24%) |
Dec 26, 2007 | 53.19 | 53.81 | 52.85 | 53.62 | 51,543 | +0.74(+1.39%) |
Dec 24, 2007 | 53.22 | 53.22 | 52.17 | 52.88 | 33,710 | +0.50(+0.95%) |
Dec 21, 2007 | 50.56 | 52.38 | 50.56 | 52.38 | 48,245 | +1.55(+3.04%) |
Dec 20, 2007 | 50.52 | 50.83 | 50.04 | 50.83 | 27,115 | +0.70(+1.40%) |
Dec 19, 2007 | 49.19 | 50.75 | 49.19 | 50.13 | 28,947 | +0.16(+0.33%) |
Dec 18, 2007 | 51.58 | 51.99 | 49.22 | 49.97 | 36,031 | +0.22(+0.44%) |
Dec 17, 2007 | 50.31 | 51.17 | 49.12 | 49.75 | 44,947 | -1.51(-2.94%) |
Dec 14, 2007 | 52.15 | 52.15 | 51.09 | 51.25 | 44,214 | -1.35(-2.57%) |
Dec 13, 2007 | 52.46 | 52.60 | 51.56 | 52.60 | 24,305 | +0.37(+0.70%) |
Dec 12, 2007 | 52.45 | 52.52 | 51.60 | 52.24 | 52,154 | +1.47(+2.90%) |
Dec 11, 2007 | 52.74 | 53.04 | 50.76 | 50.76 | 87,086 | -1.43(-2.75%) |
Dec 10, 2007 | 51.29 | 52.33 | 51.29 | 52.19 | 76,704 | +0.66(+1.29%) |
Dec 07, 2007 | 51.95 | 51.95 | 51.36 | 51.53 | 49,100 | -0.20(-0.38%) |
Dec 06, 2007 | 50.15 | 51.83 | 50.15 | 51.73 | 61,803 | +1.46(+2.90%) |
Dec 05, 2007 | 50.60 | 50.94 | 49.79 | 50.27 | 62,780 | +0.53(+1.07%) |
Dec 04, 2007 | 49.61 | 49.87 | 49.53 | 49.74 | 56,917 | -0.46(-0.91%) |