Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.62 | 43.50 | 42.05 | 42.34 | 1,777,400 | -1.27(-2.92%) |
Feb 28, 2008 | 43.28 | 44.17 | 43.02 | 43.61 | 1,395,665 | -0.05(-0.10%) |
Feb 27, 2008 | 43.40 | 44.60 | 43.03 | 43.66 | 1,535,970 | -0.20(-0.45%) |
Feb 26, 2008 | 43.28 | 44.81 | 43.16 | 43.86 | 1,914,023 | +0.50(+1.14%) |
Feb 25, 2008 | 40.92 | 43.60 | 40.77 | 43.36 | 2,306,731 | +2.58(+6.33%) |
Feb 22, 2008 | 40.32 | 41.00 | 38.94 | 40.78 | 1,156,853 | +0.50(+1.23%) |
Feb 21, 2008 | 40.69 | 41.33 | 39.49 | 40.28 | 1,781,784 | +0.84(+2.13%) |
Feb 20, 2008 | 38.49 | 39.70 | 38.44 | 39.44 | 1,452,209 | +0.26(+0.66%) |
Feb 19, 2008 | 38.48 | 39.51 | 38.48 | 39.19 | 1,212,435 | +1.48(+3.93%) |
Feb 18, 2008 | 37.99 | 38.17 | 37.12 | 37.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.99 | 38.17 | 37.12 | 37.70 | 982,789 | -0.57(-1.50%) |
Feb 14, 2008 | 38.48 | 39.22 | 37.80 | 38.28 | 1,121,614 | -0.09(-0.24%) |
Feb 13, 2008 | 38.37 | 38.55 | 37.42 | 38.37 | 1,085,052 | +0.39(+1.03%) |
Feb 12, 2008 | 37.45 | 38.93 | 37.41 | 37.98 | 1,001,597 | +0.65(+1.74%) |
Feb 11, 2008 | 38.32 | 38.32 | 36.08 | 37.33 | 1,922,692 | -1.08(-2.82%) |
Feb 08, 2008 | 37.36 | 38.82 | 37.25 | 38.41 | 926,921 | +1.01(+2.69%) |
Feb 07, 2008 | 36.08 | 37.72 | 35.90 | 37.41 | 761,462 | +1.05(+2.88%) |
Feb 06, 2008 | 37.22 | 37.99 | 36.31 | 36.36 | 1,110,409 | -0.73(-1.98%) |
Feb 05, 2008 | 37.37 | 37.53 | 36.89 | 37.09 | 1,054,025 | -0.89(-2.35%) |
Feb 04, 2008 | 38.55 | 38.79 | 37.71 | 37.99 | 787,569 | -0.63(-1.62%) |
Feb 01, 2008 | 37.76 | 38.95 | 37.64 | 38.61 | 987,696 | +1.05(+2.78%) |
Jan 31, 2008 | 36.49 | 37.82 | 36.21 | 37.57 | 1,858,005 | +0.60(+1.63%) |
Jan 30, 2008 | 37.40 | 37.98 | 36.82 | 36.96 | 1,372,676 | -0.58(-1.55%) |
Jan 29, 2008 | 36.61 | 37.77 | 36.47 | 37.54 | 1,164,384 | +0.95(+2.61%) |
Jan 28, 2008 | 35.32 | 36.64 | 35.02 | 36.59 | 1,073,108 | +0.67(+1.87%) |
Jan 25, 2008 | 36.12 | 36.83 | 35.31 | 35.92 | 1,230,340 | +0.13(+0.36%) |
Jan 24, 2008 | 34.54 | 36.25 | 34.50 | 35.79 | 1,409,060 | +1.53(+4.48%) |
Jan 23, 2008 | 33.38 | 34.46 | 31.41 | 34.25 | 1,921,377 | +0.21(+0.61%) |
Jan 22, 2008 | 33.31 | 34.44 | 32.56 | 34.05 | 1,590,668 | -0.60(-1.72%) |
Jan 21, 2008 | 34.25 | 35.37 | 33.83 | 34.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.25 | 35.37 | 33.83 | 34.64 | 2,091,467 | +0.67(+1.98%) |
Jan 17, 2008 | 35.09 | 36.06 | 33.32 | 33.97 | 2,373,856 | -1.03(-2.94%) |
Jan 16, 2008 | 35.71 | 36.34 | 34.16 | 35.00 | 2,373,147 | -1.58(-4.32%) |
Jan 15, 2008 | 37.19 | 37.70 | 36.56 | 36.58 | 1,677,497 | -1.43(-3.76%) |
Jan 14, 2008 | 36.64 | 38.20 | 36.30 | 38.01 | 1,435,421 | +1.69(+4.67%) |
Jan 11, 2008 | 35.73 | 37.00 | 35.73 | 36.31 | 2,069,821 | +0.30(+0.83%) |
Jan 10, 2008 | 34.25 | 36.44 | 34.02 | 36.02 | 2,245,427 | +1.45(+4.20%) |
Jan 09, 2008 | 35.51 | 35.54 | 33.92 | 34.57 | 2,502,403 | -1.04(-2.92%) |
Jan 08, 2008 | 36.25 | 37.58 | 35.57 | 35.60 | 2,586,326 | -0.58(-1.60%) |
Jan 07, 2008 | 38.09 | 38.12 | 34.81 | 36.19 | 3,322,156 | -2.02(-5.28%) |
Jan 04, 2008 | 39.62 | 39.62 | 38.09 | 38.20 | 1,497,981 | -1.89(-4.70%) |
Jan 03, 2008 | 40.71 | 41.15 | 39.93 | 40.09 | 1,247,106 | -0.63(-1.56%) |
Jan 02, 2008 | 41.13 | 41.72 | 40.35 | 40.72 | 861,344 | -0.66(-1.59%) |
Jan 01, 2008 | 41.33 | 41.68 | 40.97 | 41.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.33 | 41.68 | 40.97 | 41.38 | 520,212 | -0.09(-0.22%) |
Dec 28, 2007 | 41.89 | 42.16 | 41.29 | 41.47 | 427,954 | +0.08(+0.20%) |
Dec 27, 2007 | 41.99 | 42.75 | 41.28 | 41.38 | 713,086 | -1.11(-2.62%) |
Dec 26, 2007 | 42.30 | 42.75 | 41.64 | 42.50 | 546,634 | +0.69(+1.66%) |
Dec 24, 2007 | 42.04 | 42.25 | 41.69 | 41.80 | 481,006 | -0.17(-0.40%) |
Dec 21, 2007 | 41.53 | 42.41 | 41.28 | 41.97 | 1,968,433 | +0.96(+2.35%) |
Dec 20, 2007 | 40.57 | 41.01 | 39.61 | 41.01 | 754,519 | +0.79(+1.95%) |
Dec 19, 2007 | 40.69 | 41.77 | 39.89 | 40.22 | 1,929,134 | -0.69(-1.70%) |
Dec 18, 2007 | 41.39 | 41.72 | 40.41 | 40.92 | 1,087,374 | -0.18(-0.43%) |
Dec 17, 2007 | 41.61 | 42.17 | 40.96 | 41.09 | 1,784,557 | -0.81(-1.93%) |
Dec 14, 2007 | 40.71 | 42.48 | 40.71 | 41.90 | 2,005,079 | +0.84(+2.05%) |
Dec 13, 2007 | 41.05 | 41.18 | 39.94 | 41.06 | 1,042,195 | -0.25(-0.61%) |
Dec 12, 2007 | 42.10 | 42.10 | 41.03 | 41.32 | 1,120,645 | +0.44(+1.08%) |
Dec 11, 2007 | 42.68 | 42.74 | 40.84 | 40.87 | 873,573 | -1.79(-4.20%) |
Dec 10, 2007 | 42.32 | 42.92 | 42.26 | 42.67 | 680,443 | +0.37(+0.88%) |
Dec 07, 2007 | 41.09 | 42.58 | 40.95 | 42.29 | 770,814 | +1.21(+2.95%) |
Dec 06, 2007 | 39.93 | 41.22 | 39.90 | 41.08 | 1,230,024 | +1.31(+3.30%) |
Dec 05, 2007 | 38.98 | 40.02 | 38.98 | 39.77 | 1,496,071 | +1.01(+2.60%) |
Dec 04, 2007 | 38.70 | 39.28 | 38.19 | 38.76 | 789,069 | -0.36(-0.92%) |