Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 56.04 | 56.04 | 54.11 | 54.12 | 96,696 | -3.00(-5.25%) |
Feb 28, 2008 | 57.33 | 57.33 | 56.53 | 57.12 | 74,437 | -1.21(-2.08%) |
Feb 27, 2008 | 58.30 | 58.93 | 57.67 | 58.33 | 61,475 | +1.20(+2.09%) |
Feb 26, 2008 | 56.52 | 57.37 | 56.31 | 57.14 | 35,353 | +1.38(+2.48%) |
Feb 25, 2008 | 54.99 | 56.01 | 54.70 | 55.75 | 43,209 | +2.62(+4.93%) |
Feb 22, 2008 | 53.45 | 53.45 | 52.07 | 53.13 | 32,799 | -0.05(-0.09%) |
Feb 21, 2008 | 53.80 | 54.31 | 53.14 | 53.18 | 25,532 | +0.22(+0.42%) |
Feb 20, 2008 | 52.70 | 53.16 | 51.56 | 52.96 | 56,368 | -0.95(-1.77%) |
Feb 19, 2008 | 54.28 | 54.64 | 53.64 | 53.91 | 51,077 | +0.01(+0.01%) |
Feb 18, 2008 | 53.87 | 53.97 | 53.44 | 53.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.87 | 53.97 | 53.44 | 53.90 | 26,514 | -0.82(-1.51%) |
Feb 14, 2008 | 55.14 | 55.40 | 54.53 | 54.73 | 54,011 | +0.77(+1.43%) |
Feb 13, 2008 | 53.97 | 54.17 | 53.01 | 53.95 | 72,377 | -2.16(-3.85%) |
Feb 12, 2008 | 56.52 | 57.18 | 56.10 | 56.11 | 36,531 | -0.14(-0.24%) |
Feb 11, 2008 | 56.01 | 56.50 | 55.50 | 56.25 | 31,621 | -0.13(-0.23%) |
Feb 08, 2008 | 56.39 | 57.02 | 55.91 | 56.38 | 104,095 | +0.19(+0.34%) |
Feb 07, 2008 | 55.80 | 56.77 | 55.60 | 56.19 | 36,604 | -1.46(-2.53%) |
Feb 06, 2008 | 59.32 | 59.32 | 57.65 | 57.65 | 29,264 | +0.11(+0.19%) |
Feb 05, 2008 | 58.81 | 58.81 | 57.52 | 57.53 | 25,583 | -2.37(-3.95%) |
Feb 04, 2008 | 60.46 | 60.71 | 59.62 | 59.90 | 50,476 | -1.88(-3.05%) |
Feb 01, 2008 | 60.64 | 61.91 | 60.64 | 61.79 | 42,816 | +2.59(+4.37%) |
Jan 31, 2008 | 57.71 | 59.52 | 57.09 | 59.20 | 86,418 | +1.16(+1.99%) |
Jan 30, 2008 | 58.48 | 59.57 | 57.38 | 58.04 | 158,107 | -1.64(-2.75%) |
Jan 29, 2008 | 59.16 | 59.92 | 59.16 | 59.68 | 17,283 | -0.03(-0.04%) |
Jan 28, 2008 | 58.55 | 59.79 | 58.17 | 59.71 | 30,835 | +1.53(+2.63%) |
Jan 25, 2008 | 59.47 | 60.02 | 58.17 | 58.18 | 49,887 | +0.14(+0.24%) |
Jan 24, 2008 | 56.82 | 58.04 | 56.75 | 58.04 | 30,639 | +1.27(+2.24%) |
Jan 23, 2008 | 54.73 | 57.02 | 53.57 | 56.77 | 104,291 | +0.64(+1.13%) |
Jan 22, 2008 | 54.73 | 56.52 | 54.73 | 56.13 | 32,407 | -2.66(-4.53%) |
Jan 21, 2008 | 59.06 | 59.35 | 57.80 | 58.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.06 | 59.35 | 57.80 | 58.79 | 87,204 | +3.54(+6.40%) |
Jan 17, 2008 | 57.79 | 57.88 | 55.15 | 55.25 | 100,978 | -1.88(-3.29%) |
Jan 16, 2008 | 57.23 | 57.78 | 56.13 | 57.13 | 45,271 | +0.02(+0.03%) |
Jan 15, 2008 | 58.68 | 58.71 | 56.90 | 57.12 | 75,812 | -1.82(-3.08%) |
Jan 14, 2008 | 58.84 | 58.93 | 58.39 | 58.93 | 23,568 | +0.25(+0.43%) |
Jan 11, 2008 | 59.06 | 59.36 | 58.42 | 58.68 | 38,692 | -2.27(-3.72%) |
Jan 10, 2008 | 59.01 | 61.30 | 58.72 | 60.95 | 120,593 | +0.87(+1.44%) |
Jan 09, 2008 | 60.50 | 60.66 | 59.42 | 60.08 | 216,832 | +0.18(+0.30%) |
Jan 08, 2008 | 60.96 | 61.48 | 59.90 | 59.90 | 43,798 | -0.18(-0.30%) |
Jan 07, 2008 | 60.08 | 60.38 | 59.42 | 60.08 | 39,870 | +0.23(+0.38%) |
Jan 04, 2008 | 60.04 | 61.09 | 59.70 | 59.85 | 51,851 | -1.75(-2.84%) |
Jan 03, 2008 | 61.95 | 62.07 | 61.35 | 61.60 | 34,174 | -0.77(-1.24%) |
Jan 02, 2008 | 62.55 | 62.88 | 61.74 | 62.37 | 24,747 | +0.33(+0.53%) |
Jan 01, 2008 | 62.51 | 62.53 | 61.91 | 62.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.51 | 62.53 | 61.91 | 62.04 | 14,534 | +0.33(+0.54%) |
Dec 28, 2007 | 62.63 | 62.63 | 61.71 | 61.71 | 17,480 | -0.10(-0.16%) |
Dec 27, 2007 | 62.25 | 62.25 | 61.55 | 61.81 | 21,801 | -0.60(-0.96%) |
Dec 26, 2007 | 62.79 | 62.79 | 62.12 | 62.41 | 15,908 | +0.04(+0.07%) |
Dec 24, 2007 | 62.24 | 62.63 | 62.24 | 62.37 | 8,249 | +0.85(+1.38%) |
Dec 21, 2007 | 60.53 | 61.52 | 60.53 | 61.52 | 26,907 | +1.96(+3.29%) |
Dec 20, 2007 | 59.81 | 59.84 | 59.32 | 59.56 | 32,029 | -1.03(-1.70%) |
Dec 19, 2007 | 61.13 | 61.35 | 60.08 | 60.59 | 25,336 | -2.19(-3.50%) |
Dec 18, 2007 | 63.15 | 63.38 | 62.04 | 62.78 | 36,335 | +1.88(+3.08%) |
Dec 17, 2007 | 61.42 | 61.85 | 60.90 | 60.90 | 28,478 | -1.99(-3.17%) |
Dec 14, 2007 | 63.90 | 63.90 | 62.88 | 62.90 | 20,229 | -2.89(-4.39%) |
Dec 13, 2007 | 65.68 | 65.91 | 64.99 | 65.78 | 49,494 | -0.21(-0.32%) |
Dec 12, 2007 | 66.45 | 67.93 | 65.51 | 65.99 | 59,707 | +1.84(+2.87%) |
Dec 11, 2007 | 65.35 | 67.97 | 64.15 | 64.15 | 98,163 | -1.15(-1.75%) |
Dec 10, 2007 | 64.73 | 65.76 | 64.73 | 65.30 | 127,467 | +0.72(+1.11%) |
Dec 07, 2007 | 64.67 | 65.68 | 64.53 | 64.58 | 28,478 | +0.43(+0.67%) |
Dec 06, 2007 | 65.34 | 65.34 | 62.88 | 64.15 | 37,317 | +0.57(+0.89%) |
Dec 05, 2007 | 63.29 | 63.87 | 63.17 | 63.59 | 26,514 | +1.27(+2.03%) |
Dec 04, 2007 | 62.37 | 62.55 | 62.12 | 62.32 | 15,319 | -0.66(-1.04%) |