Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 50.55 | 50.55 | 43.00 | 46.78 | 4,132,004 | -5.65(-10.78%) |
Feb 28, 2008 | 51.26 | 53.34 | 51.01 | 52.43 | 438,678 | +0.91(+1.77%) |
Feb 27, 2008 | 51.57 | 51.96 | 50.99 | 51.52 | 435,640 | -0.49(-0.94%) |
Feb 26, 2008 | 50.21 | 52.16 | 50.21 | 52.01 | 553,997 | +1.26(+2.48%) |
Feb 25, 2008 | 50.24 | 51.22 | 50.11 | 50.75 | 546,385 | +0.24(+0.48%) |
Feb 22, 2008 | 50.04 | 50.73 | 48.78 | 50.51 | 514,446 | +0.46(+0.92%) |
Feb 21, 2008 | 52.39 | 52.39 | 49.75 | 50.05 | 370,389 | -1.95(-3.75%) |
Feb 20, 2008 | 51.45 | 52.40 | 50.50 | 52.00 | 330,900 | +0.50(+0.97%) |
Feb 19, 2008 | 49.15 | 52.44 | 48.88 | 51.50 | 741,431 | +3.35(+6.96%) |
Feb 18, 2008 | 48.90 | 49.18 | 47.64 | 48.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.90 | 49.18 | 47.64 | 48.15 | 296,704 | -0.76(-1.55%) |
Feb 14, 2008 | 50.80 | 51.00 | 48.70 | 48.91 | 475,191 | -1.57(-3.11%) |
Feb 13, 2008 | 49.38 | 50.64 | 49.25 | 50.48 | 329,595 | +1.62(+3.32%) |
Feb 12, 2008 | 49.10 | 49.66 | 48.42 | 48.86 | 334,567 | +0.08(+0.16%) |
Feb 11, 2008 | 48.24 | 49.16 | 47.51 | 48.78 | 358,400 | +0.50(+1.04%) |
Feb 08, 2008 | 47.41 | 48.52 | 47.22 | 48.28 | 242,378 | +0.83(+1.75%) |
Feb 07, 2008 | 45.67 | 48.06 | 45.67 | 47.45 | 398,752 | +1.11(+2.40%) |
Feb 06, 2008 | 48.30 | 48.30 | 46.16 | 46.34 | 382,700 | -1.47(-3.07%) |
Feb 05, 2008 | 48.80 | 49.42 | 47.54 | 47.81 | 380,000 | -1.99(-4.00%) |
Feb 04, 2008 | 49.60 | 50.42 | 48.85 | 49.80 | 302,194 | +0.16(+0.32%) |
Feb 01, 2008 | 48.40 | 49.83 | 48.11 | 49.64 | 555,500 | +0.93(+1.91%) |
Jan 31, 2008 | 48.84 | 49.57 | 48.24 | 48.71 | 969,712 | -1.06(-2.13%) |
Jan 30, 2008 | 50.85 | 51.50 | 49.05 | 49.77 | 553,780 | -1.10(-2.16%) |
Jan 29, 2008 | 52.11 | 52.11 | 49.63 | 50.87 | 389,500 | -0.45(-0.88%) |
Jan 28, 2008 | 49.63 | 51.39 | 48.95 | 51.32 | 588,103 | +1.97(+3.99%) |
Jan 25, 2008 | 49.03 | 50.36 | 48.11 | 49.35 | 685,214 | +0.75(+1.54%) |
Jan 24, 2008 | 49.28 | 51.92 | 48.56 | 48.60 | 662,906 | -0.59(-1.20%) |
Jan 23, 2008 | 46.41 | 49.29 | 44.81 | 49.19 | 1,149,800 | +1.60(+3.36%) |
Jan 22, 2008 | 47.48 | 48.56 | 45.51 | 47.59 | 714,200 | -1.97(-3.97%) |
Jan 21, 2008 | 50.68 | 50.78 | 48.40 | 49.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.68 | 50.78 | 48.40 | 49.56 | 987,380 | -1.24(-2.44%) |
Jan 17, 2008 | 52.85 | 53.80 | 50.52 | 50.80 | 847,650 | -1.79(-3.40%) |
Jan 16, 2008 | 56.00 | 56.49 | 52.25 | 52.59 | 1,133,115 | -3.93(-6.95%) |
Jan 15, 2008 | 58.18 | 58.68 | 56.32 | 56.52 | 630,646 | -2.27(-3.86%) |
Jan 14, 2008 | 58.28 | 59.00 | 57.67 | 58.79 | 613,975 | +0.95(+1.64%) |
Jan 11, 2008 | 58.40 | 60.22 | 57.69 | 57.84 | 699,773 | -1.29(-2.18%) |
Jan 10, 2008 | 59.36 | 59.73 | 58.23 | 59.13 | 684,630 | -0.45(-0.76%) |
Jan 09, 2008 | 58.00 | 59.76 | 57.29 | 59.58 | 813,888 | +1.60(+2.76%) |
Jan 08, 2008 | 57.87 | 59.88 | 57.62 | 57.98 | 887,400 | +0.70(+1.22%) |
Jan 07, 2008 | 56.02 | 58.47 | 55.39 | 57.28 | 1,479,876 | +1.41(+2.52%) |
Jan 04, 2008 | 56.50 | 56.83 | 54.83 | 55.87 | 743,000 | -1.07(-1.88%) |
Jan 03, 2008 | 55.38 | 58.13 | 55.00 | 56.94 | 668,600 | +1.54(+2.78%) |
Jan 02, 2008 | 55.69 | 56.93 | 55.20 | 55.40 | 907,600 | -0.26(-0.47%) |
Jan 01, 2008 | 58.55 | 58.57 | 55.46 | 55.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.55 | 58.57 | 55.46 | 55.66 | 641,573 | -2.42(-4.17%) |
Dec 28, 2007 | 57.70 | 59.35 | 57.12 | 58.08 | 675,998 | +1.06(+1.86%) |
Dec 27, 2007 | 58.57 | 59.08 | 56.92 | 57.02 | 390,800 | -1.50(-2.56%) |
Dec 26, 2007 | 59.24 | 60.19 | 58.33 | 58.52 | 417,724 | -0.81(-1.37%) |
Dec 24, 2007 | 58.90 | 59.49 | 58.50 | 59.33 | 75,619 | +0.70(+1.19%) |
Dec 21, 2007 | 57.62 | 58.71 | 57.24 | 58.63 | 781,700 | +1.42(+2.48%) |
Dec 20, 2007 | 55.99 | 57.56 | 54.97 | 57.21 | 533,100 | +1.72(+3.10%) |
Dec 19, 2007 | 53.57 | 56.07 | 53.57 | 55.49 | 426,136 | +1.52(+2.82%) |
Dec 18, 2007 | 54.78 | 55.04 | 52.69 | 53.97 | 337,395 | -0.25(-0.46%) |
Dec 17, 2007 | 55.24 | 55.24 | 53.66 | 54.22 | 558,400 | -1.33(-2.39%) |
Dec 14, 2007 | 55.63 | 56.62 | 55.04 | 55.55 | 319,794 | -0.73(-1.30%) |
Dec 13, 2007 | 56.30 | 56.83 | 55.05 | 56.28 | 292,000 | -0.74(-1.30%) |
Dec 12, 2007 | 57.16 | 58.00 | 56.25 | 57.02 | 411,300 | +0.52(+0.92%) |
Dec 11, 2007 | 57.80 | 57.80 | 55.91 | 56.50 | 545,820 | -0.90(-1.57%) |
Dec 10, 2007 | 58.49 | 59.33 | 57.19 | 57.40 | 694,514 | -0.64(-1.10%) |
Dec 07, 2007 | 57.90 | 58.47 | 57.37 | 58.04 | 397,140 | +0.42(+0.73%) |
Dec 06, 2007 | 55.73 | 57.78 | 55.73 | 57.62 | 799,584 | +1.17(+2.07%) |
Dec 05, 2007 | 57.00 | 57.62 | 55.74 | 56.45 | 463,700 | -0.32(-0.56%) |
Dec 04, 2007 | 56.00 | 57.00 | 55.53 | 56.77 | 617,000 | +0.27(+0.48%) |