Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.59 | 44.59 | 43.86 | 43.95 | 52,340 | -0.88(-1.96%) |
Feb 28, 2008 | 44.86 | 45.11 | 44.79 | 44.83 | 40,950 | -0.38(-0.85%) |
Feb 27, 2008 | 45.83 | 45.83 | 45.08 | 45.21 | 56,408 | +0.04(+0.08%) |
Feb 26, 2008 | 45.55 | 45.55 | 44.80 | 45.18 | 18,305 | +0.35(+0.79%) |
Feb 25, 2008 | 45.33 | 45.33 | 44.36 | 44.82 | 58,985 | +0.43(+0.96%) |
Feb 22, 2008 | 44.32 | 44.40 | 43.74 | 44.40 | 32,874 | +0.30(+0.69%) |
Feb 21, 2008 | 44.75 | 44.75 | 44.08 | 44.09 | 50,984 | -0.22(-0.49%) |
Feb 20, 2008 | 44.31 | 44.44 | 43.97 | 44.31 | 25,906 | -0.08(-0.17%) |
Feb 19, 2008 | 44.96 | 44.96 | 44.33 | 44.39 | 36,719 | -0.01(-0.03%) |
Feb 18, 2008 | 44.90 | 44.90 | 44.17 | 44.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.90 | 44.90 | 44.17 | 44.40 | 24,543 | +0.18(+0.40%) |
Feb 14, 2008 | 44.86 | 44.86 | 44.22 | 44.23 | 15,186 | -0.47(-1.06%) |
Feb 13, 2008 | 45.71 | 45.71 | 44.54 | 44.70 | 23,282 | +0.19(+0.43%) |
Feb 12, 2008 | 45.32 | 45.32 | 44.39 | 44.51 | 38,299 | +0.42(+0.95%) |
Feb 11, 2008 | 43.55 | 44.09 | 43.55 | 44.09 | 12,203 | +0.42(+0.96%) |
Feb 08, 2008 | 43.96 | 44.09 | 43.63 | 43.67 | 14,121 | -0.35(-0.80%) |
Feb 07, 2008 | 43.49 | 44.14 | 43.36 | 44.02 | 653,176 | +0.59(+1.36%) |
Feb 06, 2008 | 43.90 | 43.93 | 43.43 | 43.43 | 14,373 | -0.22(-0.51%) |
Feb 05, 2008 | 44.17 | 44.32 | 43.63 | 43.65 | 32,814 | -0.89(-2.00%) |
Feb 04, 2008 | 44.99 | 45.06 | 44.54 | 44.54 | 42,577 | -0.43(-0.95%) |
Feb 01, 2008 | 44.57 | 45.13 | 44.57 | 44.97 | 125,835 | +0.60(+1.35%) |
Jan 31, 2008 | 43.53 | 44.74 | 43.35 | 44.37 | 57,629 | +0.58(+1.31%) |
Jan 30, 2008 | 43.85 | 44.77 | 43.79 | 43.80 | 112,682 | -0.36(-0.82%) |
Jan 29, 2008 | 44.60 | 44.60 | 43.96 | 44.16 | 24,579 | +0.02(+0.05%) |
Jan 28, 2008 | 43.21 | 44.14 | 43.21 | 44.14 | 31,342 | +0.72(+1.65%) |
Jan 25, 2008 | 44.35 | 44.35 | 43.42 | 43.42 | 325,435 | -0.54(-1.22%) |
Jan 24, 2008 | 43.81 | 44.12 | 43.72 | 43.96 | 29,424 | +0.15(+0.35%) |
Jan 23, 2008 | 42.04 | 43.93 | 41.56 | 43.81 | 116,760 | +0.74(+1.71%) |
Jan 22, 2008 | 38.07 | 43.39 | 35.40 | 43.07 | 246,653 | -0.65(-1.48%) |
Jan 21, 2008 | 44.54 | 44.68 | 43.46 | 43.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.54 | 44.68 | 43.46 | 43.72 | 242,395 | -0.55(-1.23%) |
Jan 17, 2008 | 44.99 | 45.14 | 44.17 | 44.26 | 60,544 | -0.72(-1.61%) |
Jan 16, 2008 | 45.00 | 45.30 | 44.84 | 44.99 | 56,815 | -0.13(-0.29%) |
Jan 15, 2008 | 45.68 | 45.68 | 45.12 | 45.12 | 130,275 | -0.80(-1.75%) |
Jan 14, 2008 | 45.97 | 46.18 | 45.89 | 45.92 | 382,983 | -0.06(-0.13%) |
Jan 11, 2008 | 46.62 | 46.62 | 45.85 | 45.98 | 29,743 | -1.03(-2.20%) |
Jan 10, 2008 | 46.80 | 47.13 | 46.58 | 47.01 | 42,577 | +0.35(+0.76%) |
Jan 09, 2008 | 46.51 | 46.70 | 46.17 | 46.66 | 54,103 | +0.24(+0.51%) |
Jan 08, 2008 | 46.56 | 47.04 | 46.29 | 46.42 | 90,444 | -0.03(-0.06%) |
Jan 07, 2008 | 46.06 | 46.56 | 46.06 | 46.45 | 30,238 | +0.60(+1.32%) |
Jan 04, 2008 | 46.33 | 46.34 | 45.85 | 45.85 | 16,000 | -0.60(-1.30%) |
Jan 03, 2008 | 46.65 | 46.84 | 46.36 | 46.45 | 24,543 | -0.07(-0.16%) |
Jan 02, 2008 | 46.95 | 47.02 | 46.27 | 46.53 | 412,878 | -0.61(-1.30%) |
Jan 01, 2008 | 47.46 | 47.46 | 47.14 | 47.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.46 | 47.46 | 47.14 | 47.14 | 7,864 | -0.41(-0.85%) |
Dec 28, 2007 | 47.95 | 47.95 | 47.44 | 47.54 | 26,028 | -0.03(-0.06%) |
Dec 27, 2007 | 48.23 | 48.23 | 47.57 | 47.57 | 20,749 | -0.75(-1.56%) |
Dec 26, 2007 | 48.14 | 48.36 | 48.14 | 48.33 | 11,262 | -0.03(-0.06%) |
Dec 24, 2007 | 48.25 | 48.39 | 48.25 | 48.36 | 11,119 | +0.18(+0.38%) |
Dec 21, 2007 | 48.17 | 48.22 | 47.67 | 48.17 | 25,492 | +0.53(+1.11%) |
Dec 20, 2007 | 47.79 | 47.79 | 47.46 | 47.64 | 17,085 | +0.21(+0.44%) |
Dec 19, 2007 | 47.22 | 47.70 | 46.98 | 47.43 | 24,678 | +0.25(+0.53%) |
Dec 18, 2007 | 47.68 | 47.68 | 47.02 | 47.18 | 18,576 | -0.19(-0.40%) |
Dec 17, 2007 | 47.83 | 47.83 | 47.34 | 47.38 | 34,441 | -0.55(-1.14%) |
Dec 14, 2007 | 48.16 | 48.22 | 47.88 | 47.92 | 42,577 | -0.45(-0.93%) |
Dec 13, 2007 | 48.33 | 48.39 | 48.04 | 48.37 | 48,272 | +0.04(+0.08%) |
Dec 12, 2007 | 48.92 | 48.92 | 47.98 | 48.33 | 38,374 | +0.38(+0.78%) |
Dec 11, 2007 | 48.74 | 49.03 | 47.96 | 47.96 | 40,001 | -0.89(-1.83%) |
Dec 10, 2007 | 48.72 | 48.96 | 48.70 | 48.85 | 59,573 | +0.17(+0.35%) |
Dec 07, 2007 | 48.84 | 48.89 | 48.58 | 48.68 | 74,036 | +0.04(+0.09%) |
Dec 06, 2007 | 48.22 | 48.68 | 48.08 | 48.64 | 30,780 | +0.51(+1.06%) |
Dec 05, 2007 | 48.05 | 48.17 | 47.90 | 48.13 | 63,324 | +0.32(+0.68%) |
Dec 04, 2007 | 47.57 | 47.96 | 47.53 | 47.80 | 39,187 | -0.16(-0.32%) |