Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.39 | 44.39 | 43.66 | 43.76 | 52,575 | -0.87(-1.96%) |
Feb 28, 2008 | 44.66 | 44.91 | 44.59 | 44.63 | 41,134 | -0.38(-0.85%) |
Feb 27, 2008 | 45.63 | 45.63 | 44.88 | 45.01 | 56,661 | +0.04(+0.08%) |
Feb 26, 2008 | 45.34 | 45.34 | 44.60 | 44.98 | 18,387 | +0.35(+0.79%) |
Feb 25, 2008 | 45.13 | 45.13 | 44.17 | 44.62 | 59,249 | +0.43(+0.96%) |
Feb 22, 2008 | 44.12 | 44.20 | 43.54 | 44.20 | 33,021 | +0.30(+0.69%) |
Feb 21, 2008 | 44.55 | 44.55 | 43.88 | 43.90 | 51,213 | -0.22(-0.49%) |
Feb 20, 2008 | 44.11 | 44.24 | 43.77 | 44.11 | 26,022 | -0.08(-0.17%) |
Feb 19, 2008 | 44.76 | 44.76 | 44.13 | 44.19 | 36,884 | -0.01(-0.03%) |
Feb 18, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 24,653 | +0.18(+0.40%) |
Feb 14, 2008 | 44.66 | 44.66 | 44.02 | 44.03 | 15,255 | -0.47(-1.06%) |
Feb 13, 2008 | 45.50 | 45.50 | 44.34 | 44.50 | 23,386 | +0.19(+0.43%) |
Feb 12, 2008 | 45.12 | 45.12 | 44.19 | 44.31 | 38,471 | +0.42(+0.95%) |
Feb 11, 2008 | 43.35 | 43.90 | 43.35 | 43.89 | 12,258 | +0.42(+0.96%) |
Feb 08, 2008 | 43.76 | 43.89 | 43.43 | 43.47 | 14,184 | -0.35(-0.80%) |
Feb 07, 2008 | 43.29 | 43.94 | 43.16 | 43.82 | 656,105 | +0.59(+1.36%) |
Feb 06, 2008 | 43.71 | 43.74 | 43.24 | 43.24 | 14,437 | -0.22(-0.51%) |
Feb 05, 2008 | 43.98 | 44.12 | 43.43 | 43.46 | 32,961 | -0.89(-2.00%) |
Feb 04, 2008 | 44.79 | 44.86 | 44.34 | 44.34 | 42,768 | -0.43(-0.95%) |
Feb 01, 2008 | 44.37 | 44.93 | 44.37 | 44.77 | 126,399 | +0.59(+1.35%) |
Jan 31, 2008 | 43.34 | 44.54 | 43.16 | 44.18 | 57,887 | +0.57(+1.31%) |
Jan 30, 2008 | 43.65 | 44.57 | 43.60 | 43.60 | 113,187 | -0.36(-0.82%) |
Jan 29, 2008 | 44.40 | 44.40 | 43.76 | 43.96 | 24,690 | +0.02(+0.05%) |
Jan 28, 2008 | 43.02 | 43.94 | 43.02 | 43.94 | 31,482 | +0.71(+1.65%) |
Jan 25, 2008 | 44.15 | 44.15 | 43.22 | 43.23 | 326,894 | -0.54(-1.22%) |
Jan 24, 2008 | 43.61 | 43.93 | 43.52 | 43.76 | 29,556 | +0.15(+0.35%) |
Jan 23, 2008 | 41.85 | 43.74 | 41.38 | 43.61 | 117,284 | +0.73(+1.71%) |
Jan 22, 2008 | 37.90 | 43.20 | 35.24 | 42.88 | 247,759 | -0.65(-1.48%) |
Jan 21, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 243,482 | -0.54(-1.23%) |
Jan 17, 2008 | 44.78 | 44.94 | 43.98 | 44.07 | 60,816 | -0.72(-1.61%) |
Jan 16, 2008 | 44.80 | 45.09 | 44.64 | 44.78 | 57,070 | -0.13(-0.29%) |
Jan 15, 2008 | 45.48 | 45.48 | 44.92 | 44.92 | 130,860 | -0.80(-1.75%) |
Jan 14, 2008 | 45.76 | 45.97 | 45.68 | 45.72 | 384,700 | -0.06(-0.13%) |
Jan 11, 2008 | 46.41 | 46.41 | 45.64 | 45.78 | 29,876 | -1.03(-2.20%) |
Jan 10, 2008 | 46.59 | 46.92 | 46.37 | 46.80 | 42,768 | +0.35(+0.76%) |
Jan 09, 2008 | 46.30 | 46.49 | 45.96 | 46.45 | 54,346 | +0.23(+0.51%) |
Jan 08, 2008 | 46.36 | 46.83 | 46.08 | 46.22 | 90,849 | -0.03(-0.06%) |
Jan 07, 2008 | 45.86 | 46.35 | 45.86 | 46.25 | 30,373 | +0.60(+1.32%) |
Jan 04, 2008 | 46.12 | 46.14 | 45.64 | 45.64 | 16,072 | -0.60(-1.30%) |
Jan 03, 2008 | 46.44 | 46.63 | 46.15 | 46.25 | 24,653 | -0.07(-0.16%) |
Jan 02, 2008 | 46.74 | 46.81 | 46.06 | 46.32 | 414,730 | -0.61(-1.30%) |
Jan 01, 2008 | 47.25 | 47.25 | 46.93 | 46.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.25 | 47.25 | 46.93 | 46.93 | 7,899 | -0.40(-0.85%) |
Dec 28, 2007 | 47.74 | 47.74 | 47.23 | 47.33 | 26,144 | -0.03(-0.06%) |
Dec 27, 2007 | 48.02 | 48.02 | 47.36 | 47.36 | 20,842 | -0.75(-1.56%) |
Dec 26, 2007 | 47.93 | 48.14 | 47.93 | 48.11 | 11,313 | -0.03(-0.06%) |
Dec 24, 2007 | 48.04 | 48.17 | 48.03 | 48.14 | 11,168 | +0.18(+0.38%) |
Dec 21, 2007 | 47.96 | 48.01 | 47.46 | 47.96 | 25,606 | +0.53(+1.11%) |
Dec 20, 2007 | 47.57 | 47.57 | 47.24 | 47.43 | 17,161 | +0.21(+0.44%) |
Dec 19, 2007 | 47.01 | 47.49 | 46.77 | 47.22 | 24,789 | +0.25(+0.53%) |
Dec 18, 2007 | 47.46 | 47.46 | 46.81 | 46.97 | 18,660 | -0.19(-0.40%) |
Dec 17, 2007 | 47.62 | 47.62 | 47.13 | 47.16 | 34,596 | -0.54(-1.14%) |
Dec 14, 2007 | 47.95 | 48.01 | 47.66 | 47.71 | 42,768 | -0.45(-0.93%) |
Dec 13, 2007 | 48.12 | 48.18 | 47.82 | 48.15 | 48,489 | +0.04(+0.08%) |
Dec 12, 2007 | 48.70 | 48.70 | 47.77 | 48.12 | 38,546 | +0.37(+0.78%) |
Dec 11, 2007 | 48.52 | 48.81 | 47.74 | 47.74 | 40,180 | -0.89(-1.83%) |
Dec 10, 2007 | 48.50 | 48.74 | 48.48 | 48.63 | 59,840 | +0.17(+0.35%) |
Dec 07, 2007 | 48.62 | 48.68 | 48.37 | 48.46 | 74,368 | +0.04(+0.09%) |
Dec 06, 2007 | 48.01 | 48.46 | 47.86 | 48.42 | 30,918 | +0.51(+1.06%) |
Dec 05, 2007 | 47.83 | 47.96 | 47.69 | 47.91 | 63,608 | +0.32(+0.68%) |
Dec 04, 2007 | 47.35 | 47.74 | 47.32 | 47.59 | 39,363 | -0.15(-0.32%) |