Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 47.94 | 48.96 | 46.97 | 47.24 | 29,636 | -0.73(-1.51%) |
Feb 28, 2008 | 48.27 | 49.93 | 47.94 | 47.96 | 27,937 | -0.84(-1.72%) |
Feb 27, 2008 | 49.39 | 50.10 | 48.57 | 48.80 | 14,452 | -1.36(-2.72%) |
Feb 26, 2008 | 50.05 | 51.79 | 49.92 | 50.17 | 27,890 | -0.03(-0.05%) |
Feb 25, 2008 | 48.12 | 50.19 | 47.72 | 50.19 | 12,735 | +1.62(+3.34%) |
Feb 22, 2008 | 49.56 | 49.56 | 47.65 | 48.57 | 27,258 | -0.57(-1.16%) |
Feb 21, 2008 | 50.96 | 50.96 | 49.14 | 49.14 | 21,763 | -1.48(-2.92%) |
Feb 20, 2008 | 49.58 | 50.62 | 49.23 | 50.62 | 7,600 | +0.76(+1.52%) |
Feb 19, 2008 | 50.96 | 51.73 | 49.86 | 49.86 | 16,789 | -0.13(-0.26%) |
Feb 18, 2008 | 50.81 | 51.44 | 49.65 | 49.98 | 17,546 | +0.00(+0.00%) |
Feb 15, 2008 | 50.81 | 51.44 | 49.65 | 49.98 | 17,546 | -1.11(-2.16%) |
Feb 14, 2008 | 53.04 | 53.04 | 50.69 | 51.09 | 12,781 | -1.87(-3.52%) |
Feb 13, 2008 | 51.57 | 52.96 | 51.44 | 52.96 | 14,278 | +2.10(+4.13%) |
Feb 12, 2008 | 51.17 | 51.75 | 50.68 | 50.86 | 28,536 | +0.07(+0.14%) |
Feb 11, 2008 | 50.72 | 51.40 | 49.67 | 50.79 | 11,270 | -0.35(-0.68%) |
Feb 08, 2008 | 52.21 | 52.21 | 49.26 | 51.13 | 17,677 | -0.12(-0.24%) |
Feb 07, 2008 | 51.60 | 52.25 | 50.81 | 51.25 | 10,262 | -0.73(-1.40%) |
Feb 06, 2008 | 52.66 | 52.68 | 51.00 | 51.98 | 10,467 | -0.36(-0.69%) |
Feb 05, 2008 | 52.33 | 53.51 | 51.28 | 52.34 | 25,661 | -0.95(-1.78%) |
Feb 04, 2008 | 52.65 | 53.47 | 52.31 | 53.29 | 11,076 | +0.60(+1.15%) |
Feb 01, 2008 | 52.25 | 53.53 | 51.82 | 52.69 | 17,051 | +0.81(+1.57%) |
Jan 31, 2008 | 51.82 | 53.03 | 51.82 | 51.88 | 22,249 | -0.02(-0.03%) |
Jan 30, 2008 | 53.10 | 53.43 | 51.82 | 51.89 | 15,675 | -1.49(-2.78%) |
Jan 29, 2008 | 53.55 | 53.55 | 52.06 | 53.38 | 20,185 | +0.06(+0.11%) |
Jan 28, 2008 | 51.82 | 53.32 | 50.97 | 53.32 | 16,240 | +1.49(+2.87%) |
Jan 25, 2008 | 53.32 | 53.37 | 51.79 | 51.83 | 23,627 | -0.71(-1.35%) |
Jan 24, 2008 | 52.60 | 53.55 | 50.44 | 52.54 | 28,166 | -0.08(-0.15%) |
Jan 23, 2008 | 49.67 | 52.69 | 47.66 | 52.62 | 25,373 | +2.68(+5.36%) |
Jan 22, 2008 | 47.51 | 50.64 | 47.51 | 49.94 | 25,999 | +1.36(+2.81%) |
Jan 21, 2008 | 48.45 | 48.79 | 47.51 | 48.58 | 27,105 | +0.00(+0.00%) |
Jan 18, 2008 | 48.45 | 48.79 | 47.51 | 48.58 | 27,105 | +1.05(+2.20%) |
Jan 17, 2008 | 48.97 | 49.50 | 47.53 | 47.53 | 15,292 | -0.60(-1.24%) |
Jan 16, 2008 | 47.90 | 49.18 | 47.51 | 48.13 | 21,332 | +0.19(+0.40%) |
Jan 15, 2008 | 47.46 | 48.66 | 47.46 | 47.94 | 11,834 | -0.08(-0.16%) |
Jan 14, 2008 | 48.93 | 49.23 | 47.51 | 48.02 | 20,283 | -0.92(-1.87%) |
Jan 11, 2008 | 50.96 | 51.82 | 48.43 | 48.93 | 13,214 | -2.45(-4.77%) |
Jan 10, 2008 | 48.77 | 51.38 | 48.77 | 51.38 | 19,462 | +1.95(+3.95%) |
Jan 09, 2008 | 47.35 | 49.43 | 47.35 | 49.43 | 17,454 | +2.00(+4.23%) |
Jan 08, 2008 | 47.94 | 49.69 | 47.43 | 47.43 | 18,556 | -0.16(-0.33%) |
Jan 07, 2008 | 48.52 | 49.23 | 47.58 | 47.58 | 26,336 | -0.61(-1.27%) |
Jan 04, 2008 | 50.05 | 50.79 | 48.20 | 48.20 | 19,596 | -1.24(-2.52%) |
Jan 03, 2008 | 51.75 | 51.75 | 49.34 | 49.44 | 23,185 | -1.31(-2.59%) |
Jan 02, 2008 | 50.57 | 51.74 | 50.28 | 50.75 | 14,661 | -0.10(-0.20%) |
Jan 01, 2008 | 50.83 | 52.11 | 50.52 | 50.86 | 12,470 | +0.00(+0.00%) |
Dec 31, 2007 | 50.83 | 52.11 | 50.52 | 50.86 | 12,470 | -0.42(-0.83%) |
Dec 28, 2007 | 52.97 | 55.43 | 51.12 | 51.28 | 11,344 | -0.87(-1.67%) |
Dec 27, 2007 | 55.28 | 55.28 | 52.10 | 52.15 | 15,284 | -2.95(-5.36%) |
Dec 26, 2007 | 54.20 | 55.27 | 52.87 | 55.11 | 20,851 | +0.54(+1.00%) |
Dec 24, 2007 | 53.85 | 54.84 | 52.17 | 54.56 | 6,821 | +0.71(+1.32%) |
Dec 21, 2007 | 52.96 | 53.85 | 52.17 | 53.85 | 61,541 | +1.76(+3.38%) |
Dec 20, 2007 | 51.82 | 52.09 | 50.18 | 52.09 | 19,221 | +0.55(+1.07%) |
Dec 19, 2007 | 50.89 | 51.82 | 50.16 | 51.54 | 20,065 | +0.66(+1.29%) |
Dec 18, 2007 | 49.61 | 51.01 | 48.81 | 50.88 | 20,271 | +2.00(+4.10%) |
Dec 17, 2007 | 48.39 | 49.88 | 48.39 | 48.88 | 12,656 | -0.01(-0.02%) |
Dec 14, 2007 | 51.19 | 51.82 | 48.89 | 48.89 | 22,393 | -2.89(-5.59%) |
Dec 13, 2007 | 49.86 | 51.82 | 48.98 | 51.78 | 23,116 | +1.60(+3.18%) |
Dec 12, 2007 | 51.15 | 51.15 | 49.92 | 50.18 | 10,709 | +0.67(+1.36%) |
Dec 11, 2007 | 50.35 | 51.18 | 49.51 | 49.51 | 15,618 | -0.48(-0.95%) |
Dec 10, 2007 | 49.56 | 50.36 | 46.85 | 49.98 | 23,160 | +0.44(+0.89%) |
Dec 07, 2007 | 49.98 | 50.64 | 48.61 | 49.54 | 17,950 | -0.44(-0.88%) |
Dec 06, 2007 | 48.02 | 49.98 | 48.02 | 49.98 | 28,316 | +2.28(+4.78%) |
Dec 05, 2007 | 47.80 | 48.62 | 46.93 | 47.70 | 18,841 | +1.03(+2.20%) |
Dec 04, 2007 | 48.26 | 48.26 | 46.68 | 46.68 | 18,489 | -1.53(-3.17%) |