Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 52.67 | 52.67 | 52.13 | 52.21 | 3,803 | +0.50(+0.97%) |
Feb 28, 2008 | 51.71 | 51.71 | 51.71 | 51.71 | 181 | +1.84(+3.69%) |
Feb 27, 2008 | 50.80 | 50.80 | 49.06 | 49.87 | 11,048 | -0.22(-0.44%) |
Feb 26, 2008 | 50.35 | 50.55 | 49.41 | 50.09 | 5,614 | +0.80(+1.62%) |
Feb 25, 2008 | 51.68 | 51.68 | 49.29 | 49.29 | 20,647 | -2.05(-3.99%) |
Feb 22, 2008 | 51.89 | 52.23 | 51.34 | 51.34 | 5,071 | -0.09(-0.17%) |
Feb 21, 2008 | 51.68 | 51.75 | 51.43 | 51.43 | 3,622 | +1.21(+2.41%) |
Feb 20, 2008 | 49.39 | 50.22 | 49.39 | 50.22 | 17,025 | +0.26(+0.52%) |
Feb 19, 2008 | 50.08 | 50.33 | 49.70 | 49.96 | 17,206 | -0.55(-1.08%) |
Feb 18, 2008 | 50.15 | 50.74 | 50.15 | 50.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.15 | 50.74 | 50.15 | 50.51 | 2,354 | +0.34(+0.68%) |
Feb 14, 2008 | 51.06 | 51.06 | 50.13 | 50.17 | 16,662 | -1.79(-3.45%) |
Feb 13, 2008 | 51.76 | 51.96 | 51.46 | 51.96 | 5,795 | -0.31(-0.59%) |
Feb 12, 2008 | 52.45 | 52.45 | 51.90 | 52.27 | 17,930 | -0.71(-1.34%) |
Feb 11, 2008 | 53.30 | 53.30 | 52.94 | 52.98 | 2,535 | +0.22(+0.41%) |
Feb 08, 2008 | 52.22 | 52.77 | 52.22 | 52.77 | 2,716 | +1.10(+2.14%) |
Feb 07, 2008 | 54.88 | 54.88 | 51.66 | 51.66 | 13,946 | -1.95(-3.65%) |
Feb 06, 2008 | 53.62 | 53.62 | 53.62 | 53.62 | 181 | -0.64(-1.18%) |
Feb 05, 2008 | 54.54 | 54.57 | 54.01 | 54.26 | 14,127 | +0.41(+0.77%) |
Feb 04, 2008 | 53.62 | 53.84 | 53.62 | 53.84 | 362 | -0.49(-0.89%) |
Feb 01, 2008 | 54.12 | 54.38 | 54.12 | 54.33 | 4,709 | +0.23(+0.42%) |
Jan 31, 2008 | 54.16 | 54.16 | 53.87 | 54.10 | 905 | +1.21(+2.30%) |
Jan 30, 2008 | 53.69 | 53.69 | 52.89 | 52.89 | 6,520 | -1.16(-2.16%) |
Jan 29, 2008 | 54.24 | 54.24 | 53.16 | 54.05 | 3,803 | -0.89(-1.61%) |
Jan 28, 2008 | 55.23 | 55.34 | 54.94 | 54.94 | 3,622 | +0.15(+0.27%) |
Jan 25, 2008 | 54.12 | 54.79 | 54.10 | 54.79 | 1,448 | +0.82(+1.52%) |
Jan 24, 2008 | 55.07 | 55.07 | 53.97 | 53.97 | 8,693 | -2.63(-4.64%) |
Jan 23, 2008 | 56.42 | 56.73 | 56.42 | 56.60 | 5,976 | +0.73(+1.30%) |
Jan 22, 2008 | 55.52 | 55.87 | 54.16 | 55.87 | 13,402 | +0.45(+0.81%) |
Jan 21, 2008 | 55.26 | 55.42 | 54.99 | 55.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.26 | 55.42 | 54.99 | 55.42 | 4,890 | -0.43(-0.77%) |
Jan 17, 2008 | 54.91 | 55.93 | 54.91 | 55.85 | 6,339 | +0.35(+0.63%) |
Jan 16, 2008 | 55.42 | 55.61 | 54.64 | 55.50 | 4,346 | -0.08(-0.15%) |
Jan 15, 2008 | 55.07 | 55.59 | 55.07 | 55.59 | 4,709 | +1.36(+2.50%) |
Jan 14, 2008 | 54.11 | 54.23 | 54.02 | 54.23 | 3,260 | +0.35(+0.65%) |
Jan 11, 2008 | 53.88 | 53.88 | 53.88 | 53.88 | 1,630 | +0.00(+0.00%) |
Jan 10, 2008 | 55.47 | 55.47 | 53.88 | 53.88 | 3,260 | -1.74(-3.14%) |
Jan 09, 2008 | 56.70 | 56.70 | 55.57 | 55.63 | 5,795 | +0.52(+0.94%) |
Jan 08, 2008 | 55.22 | 55.22 | 54.89 | 55.11 | 5,614 | -0.49(-0.87%) |
Jan 07, 2008 | 55.10 | 55.59 | 55.09 | 55.59 | 724 | +0.20(+0.37%) |
Jan 04, 2008 | 55.38 | 55.39 | 55.38 | 55.39 | 543 | +0.27(+0.48%) |
Jan 03, 2008 | 54.88 | 55.12 | 54.56 | 55.12 | 4,709 | -0.24(-0.43%) |
Jan 02, 2008 | 55.36 | 55.36 | 55.36 | 55.36 | 362 | +1.41(+2.62%) |
Jan 01, 2008 | 53.65 | 53.95 | 53.65 | 53.95 | 1,448 | +0.00(+0.00%) |
Dec 31, 2007 | 53.65 | 53.95 | 53.65 | 53.95 | 1,448 | +0.60(+1.13%) |
Dec 28, 2007 | 52.71 | 53.35 | 52.71 | 53.35 | 2,535 | +1.40(+2.69%) |
Dec 27, 2007 | 51.95 | 51.95 | 51.95 | 51.95 | 181 | +0.51(+0.99%) |
Dec 26, 2007 | 52.14 | 52.35 | 51.44 | 51.44 | 7,607 | -1.59(-3.00%) |
Dec 24, 2007 | 53.03 | 53.03 | 53.03 | 53.03 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 53.13 | 53.13 | 53.03 | 53.03 | 5,976 | -1.36(-2.51%) |
Dec 20, 2007 | 54.31 | 54.70 | 54.31 | 54.40 | 5,071 | +0.38(+0.71%) |
Dec 19, 2007 | 53.19 | 54.49 | 53.00 | 54.01 | 8,874 | +2.08(+4.00%) |
Dec 18, 2007 | 51.94 | 51.94 | 51.94 | 51.94 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 51.94 | 51.94 | 51.94 | 51.94 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 51.94 | 51.94 | 51.94 | 51.94 | 1,992 | -0.51(-0.98%) |