Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.88 | 41.91 | 41.58 | 41.88 | 167,737 | -0.16(-0.38%) |
Feb 28, 2008 | 41.93 | 42.12 | 41.58 | 42.04 | 141,028 | -0.06(-0.14%) |
Feb 27, 2008 | 42.14 | 42.14 | 41.93 | 42.10 | 174,563 | -0.01(-0.02%) |
Feb 26, 2008 | 41.85 | 42.13 | 41.80 | 42.11 | 184,369 | +0.27(+0.64%) |
Feb 25, 2008 | 41.63 | 41.90 | 41.59 | 41.84 | 186,408 | +0.13(+0.30%) |
Feb 22, 2008 | 41.69 | 41.75 | 41.56 | 41.71 | 110,779 | +0.07(+0.18%) |
Feb 21, 2008 | 41.67 | 41.71 | 41.50 | 41.64 | 128,359 | +0.14(+0.35%) |
Feb 20, 2008 | 41.65 | 41.65 | 41.29 | 41.50 | 151,407 | +0.11(+0.26%) |
Feb 19, 2008 | 41.61 | 41.71 | 41.28 | 41.39 | 236,724 | -0.21(-0.51%) |
Feb 18, 2008 | 41.61 | 41.61 | 41.43 | 41.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.61 | 41.61 | 41.43 | 41.60 | 114,376 | -0.10(-0.25%) |
Feb 14, 2008 | 41.96 | 41.96 | 41.48 | 41.71 | 112,155 | +0.20(+0.49%) |
Feb 13, 2008 | 41.71 | 41.74 | 41.50 | 41.50 | 139,642 | -0.11(-0.26%) |
Feb 12, 2008 | 41.39 | 41.84 | 41.39 | 41.61 | 195,984 | +0.16(+0.38%) |
Feb 11, 2008 | 41.39 | 41.81 | 41.39 | 41.45 | 171,247 | -0.33(-0.79%) |
Feb 08, 2008 | 41.93 | 41.93 | 41.71 | 41.78 | 184,963 | -0.32(-0.75%) |
Feb 07, 2008 | 42.11 | 42.28 | 41.71 | 42.10 | 133,698 | -0.18(-0.42%) |
Feb 06, 2008 | 42.44 | 42.46 | 42.23 | 42.28 | 232,610 | -0.09(-0.21%) |
Feb 05, 2008 | 42.49 | 42.49 | 42.15 | 42.37 | 152,514 | -0.35(-0.81%) |
Feb 04, 2008 | 42.26 | 42.75 | 42.26 | 42.71 | 103,244 | +0.01(+0.03%) |
Feb 01, 2008 | 42.78 | 42.80 | 42.15 | 42.70 | 191,126 | -0.27(-0.62%) |
Jan 31, 2008 | 42.64 | 42.97 | 42.48 | 42.97 | 175,955 | +0.09(+0.20%) |
Jan 30, 2008 | 42.77 | 42.91 | 42.55 | 42.88 | 62,858 | +0.17(+0.39%) |
Jan 29, 2008 | 42.49 | 42.74 | 42.49 | 42.71 | 90,212 | +0.11(+0.25%) |
Jan 28, 2008 | 42.80 | 42.80 | 42.37 | 42.61 | 76,404 | -0.26(-0.60%) |
Jan 25, 2008 | 42.63 | 43.24 | 42.18 | 42.87 | 100,568 | +0.07(+0.15%) |
Jan 24, 2008 | 42.26 | 42.80 | 42.10 | 42.80 | 144,114 | +0.53(+1.25%) |
Jan 23, 2008 | 42.08 | 42.41 | 41.29 | 42.27 | 137,024 | +0.08(+0.20%) |
Jan 22, 2008 | 42.02 | 42.52 | 40.54 | 42.19 | 442,777 | -0.30(-0.70%) |
Jan 21, 2008 | 42.35 | 43.00 | 42.16 | 42.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.35 | 43.00 | 42.16 | 42.48 | 194,463 | +0.33(+0.78%) |
Jan 17, 2008 | 42.37 | 42.37 | 42.15 | 42.15 | 72,722 | -0.30(-0.71%) |
Jan 16, 2008 | 42.51 | 42.54 | 42.33 | 42.45 | 47,637 | -0.05(-0.11%) |
Jan 15, 2008 | 42.56 | 42.56 | 42.41 | 42.50 | 45,943 | +0.11(+0.26%) |
Jan 14, 2008 | 42.43 | 42.62 | 42.31 | 42.39 | 47,211 | -0.15(-0.35%) |
Jan 11, 2008 | 42.51 | 42.80 | 42.28 | 42.54 | 164,824 | +0.09(+0.21%) |
Jan 10, 2008 | 42.22 | 42.66 | 42.13 | 42.45 | 356,247 | +0.31(+0.74%) |
Jan 09, 2008 | 42.80 | 42.80 | 42.12 | 42.14 | 118,749 | -0.47(-1.09%) |
Jan 08, 2008 | 43.23 | 43.23 | 42.58 | 42.60 | 96,771 | -0.25(-0.58%) |
Jan 07, 2008 | 43.23 | 43.23 | 42.71 | 42.85 | 407,578 | -0.26(-0.59%) |
Jan 04, 2008 | 43.46 | 43.47 | 42.95 | 43.11 | 111,730 | -0.05(-0.11%) |
Jan 03, 2008 | 43.28 | 43.43 | 43.13 | 43.15 | 148,928 | -0.08(-0.19%) |
Jan 02, 2008 | 43.26 | 43.84 | 43.15 | 43.24 | 142,222 | -0.53(-1.21%) |
Jan 01, 2008 | 43.54 | 43.77 | 43.40 | 43.77 | 89,105 | +0.00(+0.00%) |
Dec 31, 2007 | 43.54 | 43.77 | 43.40 | 43.77 | 89,105 | +0.10(+0.22%) |
Dec 28, 2007 | 44.06 | 44.16 | 43.56 | 43.67 | 203,523 | -0.43(-0.98%) |
Dec 27, 2007 | 43.97 | 44.15 | 43.97 | 44.10 | 52,700 | +0.04(+0.10%) |
Dec 26, 2007 | 44.12 | 44.19 | 43.97 | 44.06 | 111,283 | -0.20(-0.44%) |
Dec 24, 2007 | 44.33 | 44.44 | 43.97 | 44.25 | 153,630 | -0.16(-0.35%) |
Dec 21, 2007 | 44.53 | 44.53 | 44.06 | 44.41 | 86,495 | +0.14(+0.31%) |
Dec 20, 2007 | 44.06 | 44.30 | 44.06 | 44.27 | 72,031 | -0.10(-0.22%) |
Dec 19, 2007 | 43.94 | 44.37 | 43.94 | 44.37 | 55,232 | +0.22(+0.49%) |
Dec 18, 2007 | 44.07 | 44.32 | 44.07 | 44.15 | 122,431 | +0.04(+0.10%) |
Dec 17, 2007 | 44.54 | 44.54 | 43.94 | 44.10 | 43,467 | -0.24(-0.54%) |
Dec 14, 2007 | 44.54 | 44.54 | 43.97 | 44.34 | 35,900 | +0.07(+0.15%) |
Dec 13, 2007 | 44.21 | 44.44 | 43.99 | 44.28 | 102,409 | -0.02(-0.05%) |
Dec 12, 2007 | 44.54 | 45.08 | 44.10 | 44.30 | 67,663 | +0.24(+0.54%) |
Dec 11, 2007 | 44.40 | 44.53 | 43.82 | 44.06 | 69,730 | -0.04(-0.10%) |
Dec 10, 2007 | 43.77 | 44.17 | 43.77 | 44.10 | 54,081 | -0.07(-0.15%) |
Dec 07, 2007 | 43.71 | 44.53 | 43.71 | 44.17 | 62,343 | -0.02(-0.05%) |
Dec 06, 2007 | 44.15 | 44.21 | 43.45 | 44.19 | 76,404 | +0.39(+0.89%) |
Dec 05, 2007 | 44.18 | 44.54 | 43.57 | 43.80 | 622,696 | -0.55(-1.24%) |
Dec 04, 2007 | 44.76 | 44.76 | 44.32 | 44.35 | 37,500 | -0.14(-0.31%) |