Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 51.73 | 51.73 | 50.54 | 50.83 | 1,107,009 | -1.38(-2.65%) |
Feb 28, 2008 | 52.64 | 52.68 | 52.09 | 52.21 | 1,513,203 | -0.82(-1.54%) |
Feb 27, 2008 | 52.68 | 53.39 | 52.65 | 53.03 | 2,452,503 | -0.04(-0.07%) |
Feb 26, 2008 | 52.48 | 53.31 | 52.38 | 53.06 | 3,016,126 | +0.28(+0.52%) |
Feb 25, 2008 | 52.01 | 52.87 | 51.67 | 52.79 | 3,754,578 | +0.67(+1.28%) |
Feb 22, 2008 | 51.76 | 52.19 | 50.91 | 52.12 | 2,406,860 | +0.56(+1.08%) |
Feb 21, 2008 | 52.47 | 52.57 | 51.42 | 51.56 | 2,526,806 | -0.58(-1.11%) |
Feb 20, 2008 | 51.46 | 52.33 | 51.23 | 52.14 | 1,977,244 | +0.30(+0.59%) |
Feb 19, 2008 | 52.64 | 52.69 | 51.68 | 51.84 | 1,970,189 | -0.22(-0.43%) |
Feb 18, 2008 | 51.70 | 52.09 | 51.50 | 52.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.70 | 52.09 | 51.50 | 52.06 | 1,519,993 | +0.20(+0.39%) |
Feb 14, 2008 | 52.63 | 52.72 | 51.83 | 51.86 | 2,029,492 | -0.83(-1.57%) |
Feb 13, 2008 | 52.54 | 52.77 | 52.04 | 52.69 | 1,192,011 | +0.75(+1.44%) |
Feb 12, 2008 | 51.94 | 52.49 | 51.64 | 51.94 | 4,158,807 | +0.45(+0.87%) |
Feb 11, 2008 | 51.46 | 51.64 | 50.83 | 51.49 | 859,064 | +0.03(+0.06%) |
Feb 08, 2008 | 51.64 | 51.94 | 51.04 | 51.46 | 1,183,721 | -0.54(-1.03%) |
Feb 07, 2008 | 51.27 | 52.31 | 51.21 | 52.00 | 783,788 | +0.43(+0.84%) |
Feb 06, 2008 | 52.13 | 52.56 | 51.51 | 51.57 | 1,054,761 | -0.29(-0.55%) |
Feb 05, 2008 | 52.90 | 52.95 | 51.85 | 51.85 | 2,120,213 | -1.84(-3.42%) |
Feb 04, 2008 | 54.29 | 54.29 | 53.58 | 53.69 | 998,039 | -0.61(-1.12%) |
Feb 01, 2008 | 53.63 | 54.37 | 53.52 | 54.30 | 804,821 | +0.94(+1.76%) |
Jan 31, 2008 | 51.67 | 53.91 | 51.60 | 53.36 | 1,380,526 | +0.94(+1.79%) |
Jan 30, 2008 | 52.64 | 53.79 | 52.35 | 52.42 | 841,231 | -0.28(-0.54%) |
Jan 29, 2008 | 52.64 | 52.85 | 52.13 | 52.70 | 868,742 | +0.49(+0.94%) |
Jan 28, 2008 | 51.11 | 52.21 | 50.77 | 52.21 | 924,051 | +1.07(+2.09%) |
Jan 25, 2008 | 52.38 | 52.53 | 50.92 | 51.14 | 1,418,381 | -0.74(-1.43%) |
Jan 24, 2008 | 51.75 | 52.10 | 51.35 | 51.88 | 1,481,398 | +0.25(+0.49%) |
Jan 23, 2008 | 48.81 | 51.74 | 48.55 | 51.63 | 2,403,271 | +1.52(+3.03%) |
Jan 22, 2008 | 47.90 | 50.52 | 0.1737 | 50.11 | 3,593,562 | +0.00(+0.00%) |
Jan 21, 2008 | 51.16 | 51.29 | 49.70 | 50.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.16 | 51.29 | 49.70 | 50.11 | 1,972,935 | -0.70(-1.38%) |
Jan 17, 2008 | 52.43 | 52.52 | 50.59 | 50.81 | 1,772,396 | -1.61(-3.08%) |
Jan 16, 2008 | 52.15 | 53.14 | 51.83 | 52.43 | 1,179,228 | +0.11(+0.21%) |
Jan 15, 2008 | 52.91 | 53.09 | 52.22 | 52.32 | 810,520 | -1.31(-2.44%) |
Jan 14, 2008 | 53.53 | 53.71 | 53.18 | 53.63 | 1,087,737 | +0.48(+0.91%) |
Jan 11, 2008 | 53.25 | 53.79 | 52.89 | 53.14 | 1,263,906 | -0.54(-1.01%) |
Jan 10, 2008 | 52.64 | 54.12 | 52.54 | 53.69 | 1,490,037 | +0.59(+1.10%) |
Jan 09, 2008 | 52.64 | 53.14 | 51.91 | 53.10 | 874,623 | +0.61(+1.16%) |
Jan 08, 2008 | 53.77 | 54.19 | 52.40 | 52.49 | 809,959 | -1.14(-2.13%) |
Jan 07, 2008 | 53.55 | 53.93 | 53.08 | 53.63 | 1,694,797 | +0.37(+0.69%) |
Jan 04, 2008 | 53.92 | 54.05 | 53.26 | 53.27 | 754,390 | -1.15(-2.11%) |
Jan 03, 2008 | 54.66 | 54.84 | 54.36 | 54.42 | 783,621 | -0.12(-0.23%) |
Jan 02, 2008 | 55.29 | 55.53 | 54.36 | 54.54 | 1,131,882 | -0.73(-1.32%) |
Jan 01, 2008 | 55.60 | 55.73 | 55.25 | 55.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.60 | 55.73 | 55.25 | 55.27 | 1,035,051 | -0.48(-0.86%) |
Dec 28, 2007 | 56.25 | 56.25 | 55.51 | 55.75 | 736,444 | -0.16(-0.28%) |
Dec 27, 2007 | 56.23 | 56.43 | 55.70 | 55.91 | 968,066 | -0.96(-1.68%) |
Dec 26, 2007 | 56.76 | 56.98 | 56.60 | 56.86 | 934,732 | -0.17(-0.30%) |
Dec 24, 2007 | 56.63 | 57.04 | 56.60 | 57.04 | 479,263 | +0.59(+1.05%) |
Dec 21, 2007 | 56.36 | 56.54 | 55.98 | 56.44 | 954,773 | +0.98(+1.76%) |
Dec 20, 2007 | 55.82 | 55.82 | 54.95 | 55.47 | 1,180,028 | +0.12(+0.22%) |
Dec 19, 2007 | 55.56 | 55.86 | 55.01 | 55.34 | 1,078,508 | -0.08(-0.14%) |
Dec 18, 2007 | 55.61 | 55.71 | 54.72 | 55.42 | 1,792,023 | +0.37(+0.67%) |
Dec 17, 2007 | 55.66 | 55.86 | 55.05 | 55.05 | 1,201,682 | -0.94(-1.67%) |
Dec 14, 2007 | 56.21 | 56.78 | 55.94 | 55.99 | 733,885 | -0.86(-1.51%) |
Dec 13, 2007 | 56.30 | 56.89 | 55.95 | 56.85 | 1,366,814 | +0.17(+0.31%) |
Dec 12, 2007 | 57.97 | 58.06 | 55.94 | 56.67 | 1,615,597 | +0.16(+0.28%) |
Dec 11, 2007 | 58.45 | 58.56 | 56.42 | 56.52 | 986,158 | -1.68(-2.89%) |
Dec 10, 2007 | 57.77 | 58.27 | 57.62 | 58.20 | 947,612 | +0.72(+1.26%) |
Dec 07, 2007 | 57.91 | 57.91 | 57.47 | 57.47 | 545,410 | -0.09(-0.15%) |
Dec 06, 2007 | 56.75 | 57.74 | 56.71 | 57.56 | 748,136 | +0.66(+1.16%) |
Dec 05, 2007 | 56.41 | 56.90 | 56.36 | 56.90 | 570,999 | +0.91(+1.63%) |
Dec 04, 2007 | 56.19 | 56.24 | 55.81 | 55.99 | 641,548 | -0.43(-0.77%) |