Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.99 | 44.08 | 43.42 | 43.45 | 919,814 | -1.26(-2.82%) |
Feb 28, 2008 | 44.62 | 44.91 | 44.50 | 44.71 | 2,183,208 | -0.30(-0.67%) |
Feb 27, 2008 | 44.43 | 45.25 | 44.43 | 45.02 | 914,852 | +0.21(+0.47%) |
Feb 26, 2008 | 44.16 | 45.03 | 44.00 | 44.81 | 1,433,033 | +0.76(+1.73%) |
Feb 25, 2008 | 43.44 | 44.06 | 43.27 | 44.05 | 747,544 | +0.59(+1.35%) |
Feb 22, 2008 | 43.41 | 43.48 | 42.69 | 43.46 | 619,141 | +0.41(+0.96%) |
Feb 21, 2008 | 43.54 | 43.61 | 43.00 | 43.05 | 822,085 | -0.27(-0.61%) |
Feb 20, 2008 | 42.60 | 43.45 | 42.58 | 43.31 | 2,249,707 | +0.10(+0.23%) |
Feb 19, 2008 | 43.73 | 43.78 | 43.12 | 43.22 | 1,261,225 | +0.58(+1.35%) |
Feb 18, 2008 | 42.49 | 42.73 | 42.23 | 42.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.49 | 42.73 | 42.23 | 42.64 | 403,235 | -0.14(-0.34%) |
Feb 14, 2008 | 43.33 | 43.37 | 42.73 | 42.78 | 1,142,493 | -0.39(-0.91%) |
Feb 13, 2008 | 42.90 | 43.24 | 42.64 | 43.17 | 1,245,493 | +0.69(+1.63%) |
Feb 12, 2008 | 42.25 | 42.88 | 42.21 | 42.48 | 2,279,978 | +1.00(+2.41%) |
Feb 11, 2008 | 41.44 | 41.58 | 40.89 | 41.48 | 1,275,751 | +0.14(+0.35%) |
Feb 08, 2008 | 41.27 | 41.65 | 40.98 | 41.34 | 1,127,310 | -0.34(-0.83%) |
Feb 07, 2008 | 41.38 | 41.95 | 41.27 | 41.68 | 2,242,417 | -0.22(-0.52%) |
Feb 06, 2008 | 42.42 | 42.64 | 41.88 | 41.90 | 1,624,789 | +0.22(+0.52%) |
Feb 05, 2008 | 42.70 | 42.81 | 41.68 | 41.68 | 6,846,648 | -2.49(-5.64%) |
Feb 04, 2008 | 44.38 | 44.49 | 44.10 | 44.17 | 2,955,090 | -0.39(-0.88%) |
Feb 01, 2008 | 44.25 | 44.62 | 43.93 | 44.57 | 411,096 | +0.75(+1.72%) |
Jan 31, 2008 | 42.63 | 44.12 | 42.58 | 43.81 | 4,771,064 | +0.23(+0.53%) |
Jan 30, 2008 | 43.41 | 44.53 | 43.20 | 43.58 | 1,125,605 | -0.07(-0.15%) |
Jan 29, 2008 | 43.65 | 43.73 | 43.23 | 43.65 | 1,799,479 | +0.31(+0.72%) |
Jan 28, 2008 | 42.67 | 43.40 | 42.35 | 43.34 | 1,970,017 | +1.00(+2.36%) |
Jan 25, 2008 | 44.02 | 44.06 | 42.26 | 42.34 | 2,055,714 | -1.06(-2.45%) |
Jan 24, 2008 | 42.73 | 43.46 | 42.49 | 43.40 | 686,939 | +1.61(+3.85%) |
Jan 23, 2008 | 40.02 | 41.91 | 39.45 | 41.79 | 1,898,468 | -0.82(-1.93%) |
Jan 22, 2008 | 40.64 | 42.66 | 40.13 | 42.62 | 3,487,485 | -1.70(-3.83%) |
Jan 21, 2008 | 45.39 | 45.39 | 44.03 | 44.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.39 | 45.39 | 44.03 | 44.31 | 1,420,803 | -0.15(-0.33%) |
Jan 17, 2008 | 45.60 | 45.80 | 44.25 | 44.46 | 3,070,420 | -0.80(-1.77%) |
Jan 16, 2008 | 46.00 | 46.37 | 45.06 | 45.26 | 5,370,446 | -0.95(-2.06%) |
Jan 15, 2008 | 47.04 | 47.15 | 46.20 | 46.21 | 2,070,855 | -1.56(-3.26%) |
Jan 14, 2008 | 47.88 | 47.99 | 47.61 | 47.77 | 660,717 | +0.85(+1.82%) |
Jan 11, 2008 | 47.24 | 47.35 | 46.81 | 46.92 | 3,907,930 | -0.80(-1.67%) |
Jan 10, 2008 | 47.11 | 47.80 | 47.05 | 47.72 | 1,756,531 | +0.06(+0.13%) |
Jan 09, 2008 | 47.31 | 47.67 | 47.06 | 47.65 | 1,361,155 | +0.27(+0.56%) |
Jan 08, 2008 | 48.17 | 48.51 | 47.35 | 47.39 | 2,286,955 | -0.45(-0.95%) |
Jan 07, 2008 | 47.92 | 48.07 | 47.59 | 47.84 | 880,556 | +0.14(+0.30%) |
Jan 04, 2008 | 48.34 | 48.48 | 47.68 | 47.70 | 604,408 | -1.04(-2.13%) |
Jan 03, 2008 | 48.60 | 48.94 | 48.60 | 48.73 | 319,091 | +0.07(+0.15%) |
Jan 02, 2008 | 49.27 | 49.34 | 48.58 | 48.66 | 1,061,559 | -0.20(-0.40%) |
Jan 01, 2008 | 49.19 | 49.19 | 48.65 | 48.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.19 | 49.19 | 48.65 | 48.86 | 1,026,699 | -0.52(-1.06%) |
Dec 28, 2007 | 49.46 | 49.50 | 49.23 | 49.38 | 652,875 | +0.58(+1.19%) |
Dec 27, 2007 | 49.06 | 49.13 | 48.66 | 48.80 | 965,446 | -0.10(-0.20%) |
Dec 26, 2007 | 48.82 | 49.00 | 48.67 | 48.90 | 298,924 | +0.16(+0.34%) |
Dec 24, 2007 | 48.60 | 48.73 | 48.53 | 48.73 | 1,766,024 | +0.36(+0.74%) |
Dec 21, 2007 | 48.06 | 48.38 | 48.04 | 48.38 | 748,531 | +0.87(+1.83%) |
Dec 20, 2007 | 47.42 | 47.63 | 47.27 | 47.51 | 689,918 | -1.01(-2.08%) |
Dec 19, 2007 | 48.91 | 48.94 | 48.28 | 48.52 | 729,482 | -0.42(-0.85%) |
Dec 18, 2007 | 49.30 | 49.30 | 48.32 | 48.94 | 1,410,609 | +0.60(+1.25%) |
Dec 17, 2007 | 48.81 | 48.91 | 48.34 | 48.34 | 870,641 | -1.02(-2.07%) |
Dec 14, 2007 | 49.59 | 49.89 | 49.26 | 49.36 | 1,073,098 | -1.25(-2.47%) |
Dec 13, 2007 | 50.80 | 50.85 | 50.11 | 50.61 | 1,289,721 | -0.83(-1.62%) |
Dec 12, 2007 | 51.74 | 51.88 | 51.06 | 51.44 | 1,445,044 | +1.07(+2.13%) |
Dec 11, 2007 | 51.54 | 51.80 | 50.35 | 50.36 | 1,333,919 | -1.42(-2.74%) |
Dec 10, 2007 | 51.53 | 51.81 | 51.49 | 51.78 | 1,061,185 | +0.63(+1.22%) |
Dec 07, 2007 | 51.25 | 51.27 | 51.08 | 51.15 | 2,348,227 | +0.01(+0.02%) |
Dec 06, 2007 | 50.59 | 51.25 | 50.48 | 51.14 | 1,063,574 | +0.54(+1.07%) |
Dec 05, 2007 | 50.59 | 50.85 | 50.50 | 50.60 | 383,028 | +0.36(+0.73%) |
Dec 04, 2007 | 50.28 | 50.39 | 50.12 | 50.24 | 228,357 | -0.14(-0.27%) |