Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 48.49 | 49.01 | 47.50 | 47.74 | 613,529 | -1.03(-2.11%) |
Feb 28, 2008 | 50.02 | 51.00 | 48.52 | 48.77 | 492,850 | -1.39(-2.77%) |
Feb 27, 2008 | 49.02 | 50.79 | 49.02 | 50.16 | 385,520 | -0.07(-0.14%) |
Feb 26, 2008 | 49.87 | 51.70 | 49.68 | 50.23 | 572,707 | -0.55(-1.08%) |
Feb 25, 2008 | 50.85 | 51.00 | 48.71 | 50.78 | 679,019 | -0.22(-0.43%) |
Feb 22, 2008 | 52.16 | 52.43 | 50.16 | 51.00 | 502,328 | -1.15(-2.21%) |
Feb 21, 2008 | 53.46 | 53.90 | 52.08 | 52.15 | 421,633 | -1.06(-1.99%) |
Feb 20, 2008 | 53.80 | 53.80 | 51.87 | 53.21 | 580,785 | +0.37(+0.70%) |
Feb 19, 2008 | 54.21 | 54.98 | 52.20 | 52.84 | 844,006 | -1.27(-2.35%) |
Feb 18, 2008 | 50.00 | 54.44 | 50.00 | 54.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.00 | 54.44 | 50.00 | 54.11 | 1,460,858 | +3.07(+6.01%) |
Feb 14, 2008 | 48.51 | 53.17 | 48.51 | 51.04 | 4,165,298 | +2.45(+5.04%) |
Feb 13, 2008 | 49.99 | 49.99 | 44.62 | 48.59 | 2,838,374 | -0.89(-1.80%) |
Feb 12, 2008 | 48.00 | 49.81 | 48.00 | 49.48 | 377,943 | +0.80(+1.64%) |
Feb 11, 2008 | 50.75 | 50.75 | 47.50 | 48.68 | 609,926 | -1.12(-2.25%) |
Feb 08, 2008 | 50.51 | 51.16 | 49.24 | 49.80 | 752,828 | -1.27(-2.49%) |
Feb 07, 2008 | 48.45 | 51.50 | 48.45 | 51.07 | 809,951 | +1.43(+2.88%) |
Feb 06, 2008 | 48.27 | 50.51 | 47.55 | 49.64 | 1,081,715 | +1.93(+4.05%) |
Feb 05, 2008 | 49.50 | 49.50 | 47.39 | 47.71 | 636,937 | -1.32(-2.69%) |
Feb 04, 2008 | 48.18 | 49.25 | 47.64 | 49.03 | 954,836 | +1.46(+3.07%) |
Feb 01, 2008 | 48.43 | 48.43 | 46.57 | 47.57 | 809,230 | +0.67(+1.43%) |
Jan 31, 2008 | 47.22 | 48.05 | 46.07 | 46.90 | 1,239,464 | -0.28(-0.59%) |
Jan 30, 2008 | 47.72 | 48.61 | 46.56 | 47.18 | 951,347 | +0.00(+0.00%) |
Jan 29, 2008 | 48.11 | 48.11 | 46.02 | 47.18 | 783,986 | -0.90(-1.87%) |
Jan 28, 2008 | 45.99 | 49.38 | 45.60 | 48.08 | 2,205,630 | +4.96(+11.50%) |
Jan 25, 2008 | 43.21 | 46.80 | 41.25 | 43.12 | 2,644,463 | +0.87(+2.06%) |
Jan 24, 2008 | 48.60 | 48.60 | 40.56 | 42.25 | 4,993,794 | -8.69(-17.06%) |
Jan 23, 2008 | 51.97 | 53.30 | 44.25 | 50.94 | 3,652,855 | -1.46(-2.79%) |
Jan 22, 2008 | 51.01 | 54.14 | 50.91 | 52.40 | 1,956,176 | -1.46(-2.71%) |
Jan 21, 2008 | 54.55 | 55.35 | 52.00 | 53.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.55 | 55.35 | 52.00 | 53.86 | 1,276,403 | +0.46(+0.86%) |
Jan 17, 2008 | 55.22 | 57.33 | 52.82 | 53.40 | 1,951,741 | -0.85(-1.57%) |
Jan 16, 2008 | 55.10 | 56.09 | 53.07 | 54.25 | 1,394,502 | -1.88(-3.35%) |
Jan 15, 2008 | 56.23 | 58.72 | 55.02 | 56.13 | 2,689,324 | -0.30(-0.53%) |
Jan 14, 2008 | 50.56 | 58.73 | 49.55 | 56.43 | 6,697,593 | +9.44(+20.09%) |
Jan 11, 2008 | 47.50 | 47.50 | 46.75 | 46.99 | 580,125 | -0.10(-0.21%) |
Jan 10, 2008 | 46.70 | 47.80 | 45.08 | 47.09 | 1,226,662 | +0.91(+1.97%) |
Jan 09, 2008 | 45.01 | 46.35 | 44.77 | 46.18 | 792,438 | +0.58(+1.27%) |
Jan 08, 2008 | 47.02 | 47.68 | 45.15 | 45.60 | 1,303,259 | -1.31(-2.79%) |
Jan 07, 2008 | 46.74 | 47.25 | 44.90 | 46.91 | 1,160,528 | +0.50(+1.08%) |
Jan 04, 2008 | 47.00 | 47.00 | 44.80 | 46.41 | 1,293,236 | +0.25(+0.54%) |
Jan 03, 2008 | 43.61 | 47.00 | 43.50 | 46.16 | 2,120,114 | +4.17(+9.93%) |
Jan 02, 2008 | 42.01 | 42.70 | 41.71 | 41.99 | 400,128 | -0.42(-0.99%) |
Jan 01, 2008 | 41.69 | 42.57 | 41.58 | 42.41 | 476,140 | +0.00(+0.00%) |
Dec 31, 2007 | 41.69 | 42.57 | 41.58 | 42.41 | 476,140 | +0.24(+0.57%) |
Dec 28, 2007 | 42.26 | 42.39 | 41.68 | 42.17 | 320,027 | +0.31(+0.74%) |
Dec 27, 2007 | 41.96 | 42.26 | 41.44 | 41.86 | 461,320 | -0.53(-1.25%) |
Dec 26, 2007 | 41.20 | 42.87 | 40.96 | 42.39 | 423,000 | +0.44(+1.05%) |
Dec 24, 2007 | 41.25 | 42.36 | 40.45 | 41.95 | 355,062 | +0.00(+0.00%) |
Dec 21, 2007 | 43.88 | 43.88 | 41.61 | 41.95 | 767,700 | -1.15(-2.67%) |
Dec 20, 2007 | 42.49 | 43.54 | 42.26 | 43.10 | 508,505 | +0.68(+1.60%) |
Dec 19, 2007 | 41.36 | 42.94 | 40.70 | 42.42 | 729,900 | +0.48(+1.14%) |
Dec 18, 2007 | 42.96 | 43.74 | 41.15 | 41.94 | 1,492,460 | -0.86(-2.01%) |
Dec 17, 2007 | 47.69 | 48.20 | 37.50 | 42.80 | 4,866,962 | -4.09(-8.72%) |
Dec 14, 2007 | 48.24 | 48.24 | 46.51 | 46.89 | 906,963 | -1.40(-2.90%) |
Dec 13, 2007 | 47.29 | 48.29 | 45.84 | 48.29 | 1,144,486 | +0.95(+2.01%) |
Dec 12, 2007 | 47.55 | 49.55 | 46.94 | 47.34 | 2,119,562 | +0.72(+1.54%) |
Dec 11, 2007 | 46.10 | 48.39 | 45.65 | 46.62 | 3,140,626 | +1.37(+3.03%) |
Dec 10, 2007 | 44.37 | 45.44 | 44.04 | 45.25 | 2,612,346 | +2.04(+4.72%) |
Dec 07, 2007 | 45.00 | 45.20 | 42.28 | 43.21 | 2,271,321 | -1.27(-2.86%) |
Dec 06, 2007 | 42.40 | 44.52 | 42.01 | 44.48 | 1,897,859 | +2.76(+6.62%) |
Dec 05, 2007 | 41.13 | 44.15 | 40.74 | 41.72 | 3,717,124 | +1.03(+2.53%) |
Dec 04, 2007 | 39.00 | 40.78 | 39.00 | 40.69 | 1,365,413 | +1.42(+3.62%) |