Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.05 | 45.95 | 45.05 | 45.90 | 4,305 | +0.85(+1.89%) |
Feb 28, 2008 | 45.05 | 45.55 | 44.40 | 45.05 | 4,382 | -1.24(-2.68%) |
Feb 27, 2008 | 46.29 | 46.29 | 45.10 | 46.29 | 7,139 | -5.71(-10.98%) |
Feb 26, 2008 | 52.00 | 52.00 | 50.95 | 52.00 | 4,786 | -0.35(-0.67%) |
Feb 25, 2008 | 52.35 | 52.35 | 51.56 | 52.35 | 6,103 | +0.65(+1.26%) |
Feb 22, 2008 | 51.75 | 52.05 | 51.30 | 51.70 | 4,386 | -0.05(-0.10%) |
Feb 21, 2008 | 52.55 | 52.54 | 51.75 | 51.75 | 1,247 | -0.80(-1.52%) |
Feb 20, 2008 | 53.45 | 52.80 | 52.10 | 52.55 | 7,543 | -0.90(-1.68%) |
Feb 19, 2008 | 52.90 | 53.45 | 53.15 | 53.45 | 1,932 | +0.55(+1.04%) |
Feb 18, 2008 | 52.90 | 52.90 | 52.40 | 52.90 | 5,697 | +0.00(+0.00%) |
Feb 15, 2008 | 52.90 | 52.90 | 52.40 | 52.90 | 5,697 | -0.70(-1.31%) |
Feb 14, 2008 | 53.60 | 53.80 | 53.35 | 53.60 | 2,950 | -1.15(-2.10%) |
Feb 13, 2008 | 54.75 | 54.75 | 53.90 | 54.75 | 3,050 | +0.35(+0.64%) |
Feb 12, 2008 | 54.40 | 55.00 | 53.95 | 54.40 | 2,394 | +0.95(+1.78%) |
Feb 11, 2008 | 53.45 | 53.45 | 52.45 | 53.45 | 3,771 | +0.10(+0.19%) |
Feb 08, 2008 | 53.35 | 53.35 | 52.20 | 53.35 | 2,351 | -1.00(-1.84%) |
Feb 07, 2008 | 53.30 | 54.80 | 53.95 | 54.35 | 8,113 | +1.05(+1.97%) |
Feb 06, 2008 | 53.30 | 54.20 | 53.30 | 53.30 | 3,219 | -0.70(-1.30%) |
Feb 05, 2008 | 56.00 | 54.75 | 53.65 | 54.00 | 4,670 | -2.00(-3.57%) |
Feb 04, 2008 | 56.50 | 56.10 | 55.56 | 56.00 | 7,774 | -0.50(-0.88%) |
Feb 01, 2008 | 56.69 | 56.50 | 55.35 | 56.50 | 2,030 | -0.19(-0.34%) |
Jan 31, 2008 | 56.69 | 56.69 | 55.58 | 56.69 | 4,855 | +0.79(+1.41%) |
Jan 30, 2008 | 55.90 | 56.75 | 55.70 | 55.90 | 1,354 | +0.25(+0.45%) |
Jan 29, 2008 | 55.65 | 55.70 | 55.30 | 55.65 | 4,008 | +0.35(+0.63%) |
Jan 28, 2008 | 54.59 | 55.30 | 54.45 | 55.30 | 3,392 | +0.71(+1.30%) |
Jan 25, 2008 | 53.80 | 55.00 | 54.40 | 54.59 | 9,111 | +0.79(+1.47%) |
Jan 24, 2008 | 53.80 | 54.60 | 53.60 | 53.80 | 3,321 | -0.80(-1.47%) |
Jan 23, 2008 | 54.60 | 54.60 | 52.15 | 54.60 | 9,707 | +1.20(+2.25%) |
Jan 22, 2008 | 54.20 | 54.15 | 51.65 | 53.40 | 16,976 | -0.80(-1.48%) |
Jan 21, 2008 | 54.20 | 54.40 | 53.81 | 54.20 | 5,005 | +0.00(+0.00%) |
Jan 18, 2008 | 54.20 | 54.40 | 53.81 | 54.20 | 5,005 | -0.39(-0.71%) |
Jan 17, 2008 | 54.59 | 55.41 | 54.45 | 54.59 | 7,742 | -0.71(-1.28%) |
Jan 16, 2008 | 55.30 | 55.64 | 55.29 | 55.30 | 5,985 | -0.10(-0.18%) |
Jan 15, 2008 | 57.15 | 57.10 | 54.90 | 55.40 | 2,536 | -1.75(-3.06%) |
Jan 14, 2008 | 56.00 | 57.15 | 56.87 | 57.15 | 5,687 | +1.15(+2.05%) |
Jan 11, 2008 | 56.00 | 56.75 | 55.86 | 56.00 | 2,344 | -0.90(-1.58%) |
Jan 10, 2008 | 56.90 | 57.10 | 55.80 | 56.90 | 10,026 | +0.55(+0.98%) |
Jan 09, 2008 | 57.10 | 56.35 | 55.60 | 56.35 | 3,446 | -0.75(-1.31%) |
Jan 08, 2008 | 57.10 | 57.90 | 56.90 | 57.10 | 5,710 | +1.10(+1.96%) |
Jan 07, 2008 | 55.65 | 56.30 | 55.90 | 56.00 | 3,038 | +0.35(+0.63%) |
Jan 04, 2008 | 55.65 | 56.20 | 55.25 | 55.65 | 2,758 | -0.35(-0.63%) |
Jan 03, 2008 | 56.00 | 56.35 | 56.00 | 56.00 | 4,791 | -0.40(-0.71%) |
Jan 02, 2008 | 55.40 | 57.25 | 56.25 | 56.40 | 2,487 | +1.00(+1.81%) |
Jan 01, 2008 | 55.40 | 55.90 | 55.20 | 55.40 | 4,306 | +0.00(+0.00%) |
Dec 31, 2007 | 55.40 | 55.90 | 55.20 | 55.40 | 4,306 | -0.75(-1.34%) |
Dec 28, 2007 | 56.15 | 56.80 | 56.15 | 56.15 | 5,190 | +0.25(+0.45%) |
Dec 27, 2007 | 55.60 | 56.30 | 55.65 | 55.90 | 2,042 | +0.30(+0.54%) |
Dec 26, 2007 | 55.60 | 55.65 | 54.75 | 55.60 | 1,938 | +0.35(+0.63%) |
Dec 24, 2007 | 55.25 | 55.25 | 54.60 | 55.25 | 985 | +0.35(+0.64%) |
Dec 21, 2007 | 54.90 | 54.90 | 54.50 | 54.90 | 5,620 | -0.14(-0.25%) |
Dec 20, 2007 | 55.04 | 55.24 | 54.80 | 55.04 | 6,731 | -0.36(-0.65%) |
Dec 19, 2007 | 55.50 | 55.70 | 55.05 | 55.40 | 7,939 | -0.10(-0.18%) |
Dec 18, 2007 | 55.50 | 55.50 | 54.51 | 55.50 | 6,942 | +1.75(+3.26%) |
Dec 17, 2007 | 54.50 | 54.30 | 53.50 | 53.75 | 20,584 | -0.75(-1.38%) |
Dec 14, 2007 | 54.50 | 54.95 | 54.11 | 54.50 | 10,849 | -1.00(-1.80%) |
Dec 13, 2007 | 56.70 | 55.65 | 55.20 | 55.50 | 4,167 | -1.20(-2.12%) |
Dec 12, 2007 | 56.70 | 57.25 | 56.20 | 56.70 | 8,419 | -0.30(-0.53%) |
Dec 11, 2007 | 57.00 | 60.30 | 57.00 | 57.00 | 6,230 | -1.60(-2.73%) |
Dec 10, 2007 | 58.60 | 58.90 | 58.35 | 58.60 | 2,249 | +0.45(+0.77%) |
Dec 07, 2007 | 59.00 | 58.50 | 58.15 | 58.15 | 3,010 | -0.85(-1.44%) |
Dec 06, 2007 | 58.90 | 59.00 | 58.40 | 59.00 | 4,231 | +0.10(+0.17%) |
Dec 05, 2007 | 58.90 | 58.91 | 58.80 | 58.90 | 1,388 | -0.35(-0.59%) |
Dec 04, 2007 | 59.25 | 59.49 | 59.25 | 59.25 | 3,654 | +0.85(+1.46%) |