Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.78 | 43.66 | 42.20 | 42.49 | 1,770,932 | -1.28(-2.92%) |
Feb 28, 2008 | 43.44 | 44.33 | 43.17 | 43.77 | 1,390,586 | -0.05(-0.10%) |
Feb 27, 2008 | 43.56 | 44.76 | 43.18 | 43.82 | 1,530,381 | -0.20(-0.45%) |
Feb 26, 2008 | 43.44 | 44.98 | 43.31 | 44.02 | 1,907,057 | +0.50(+1.14%) |
Feb 25, 2008 | 41.07 | 43.76 | 40.91 | 43.52 | 2,298,336 | +2.59(+6.33%) |
Feb 22, 2008 | 40.47 | 41.15 | 39.08 | 40.93 | 1,152,643 | +0.50(+1.23%) |
Feb 21, 2008 | 40.84 | 41.48 | 39.63 | 40.43 | 1,775,300 | +0.84(+2.13%) |
Feb 20, 2008 | 38.63 | 39.84 | 38.59 | 39.59 | 1,446,925 | +0.26(+0.66%) |
Feb 19, 2008 | 38.62 | 39.65 | 38.62 | 39.33 | 1,208,022 | +1.49(+3.93%) |
Feb 18, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 979,213 | -0.57(-1.50%) |
Feb 14, 2008 | 38.62 | 39.36 | 37.94 | 38.42 | 1,117,533 | -0.09(-0.24%) |
Feb 13, 2008 | 38.51 | 38.69 | 37.56 | 38.51 | 1,081,103 | +0.39(+1.03%) |
Feb 12, 2008 | 37.59 | 39.08 | 37.54 | 38.12 | 997,952 | +0.65(+1.74%) |
Feb 11, 2008 | 38.46 | 38.46 | 36.21 | 37.47 | 1,915,695 | -1.09(-2.82%) |
Feb 08, 2008 | 37.50 | 38.96 | 37.39 | 38.55 | 923,548 | +1.01(+2.69%) |
Feb 07, 2008 | 36.21 | 37.86 | 36.03 | 37.54 | 758,691 | +1.05(+2.88%) |
Feb 06, 2008 | 37.35 | 38.13 | 36.45 | 36.49 | 1,106,368 | -0.74(-1.98%) |
Feb 05, 2008 | 37.50 | 37.67 | 37.02 | 37.23 | 1,050,189 | -0.90(-2.35%) |
Feb 04, 2008 | 38.69 | 38.93 | 37.85 | 38.13 | 784,703 | -0.63(-1.62%) |
Feb 01, 2008 | 37.90 | 39.09 | 37.78 | 38.75 | 984,102 | +1.05(+2.78%) |
Jan 31, 2008 | 36.62 | 37.96 | 36.34 | 37.70 | 1,851,243 | +0.61(+1.63%) |
Jan 30, 2008 | 37.54 | 38.12 | 36.95 | 37.10 | 1,367,680 | -0.58(-1.55%) |
Jan 29, 2008 | 36.75 | 37.90 | 36.60 | 37.68 | 1,160,146 | +0.96(+2.61%) |
Jan 28, 2008 | 35.45 | 36.78 | 35.15 | 36.72 | 1,069,203 | +0.67(+1.87%) |
Jan 25, 2008 | 36.25 | 36.97 | 35.44 | 36.05 | 1,225,863 | +0.13(+0.36%) |
Jan 24, 2008 | 34.67 | 36.39 | 34.62 | 35.92 | 1,403,933 | +1.54(+4.48%) |
Jan 23, 2008 | 33.50 | 34.59 | 31.52 | 34.38 | 1,914,385 | +0.21(+0.61%) |
Jan 22, 2008 | 33.44 | 34.56 | 32.68 | 34.17 | 1,584,879 | -0.60(-1.72%) |
Jan 21, 2008 | 34.38 | 35.50 | 33.95 | 34.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.38 | 35.50 | 33.95 | 34.77 | 2,083,856 | +0.67(+1.98%) |
Jan 17, 2008 | 35.21 | 36.19 | 33.44 | 34.10 | 2,365,217 | -1.03(-2.94%) |
Jan 16, 2008 | 35.84 | 36.47 | 34.29 | 35.13 | 2,364,511 | -1.59(-4.32%) |
Jan 15, 2008 | 37.32 | 37.84 | 36.69 | 36.72 | 1,671,392 | -1.43(-3.76%) |
Jan 14, 2008 | 36.78 | 38.34 | 36.43 | 38.15 | 1,430,198 | +1.70(+4.67%) |
Jan 11, 2008 | 35.86 | 37.14 | 35.86 | 36.45 | 2,062,288 | +0.30(+0.83%) |
Jan 10, 2008 | 34.38 | 36.58 | 34.15 | 36.15 | 2,237,256 | +1.46(+4.20%) |
Jan 09, 2008 | 35.64 | 35.67 | 34.04 | 34.69 | 2,493,296 | -1.04(-2.92%) |
Jan 08, 2008 | 36.38 | 37.72 | 35.70 | 35.73 | 2,576,914 | -0.58(-1.60%) |
Jan 07, 2008 | 38.23 | 38.26 | 34.94 | 36.32 | 3,310,066 | -2.02(-5.28%) |
Jan 04, 2008 | 39.77 | 39.77 | 38.23 | 38.34 | 1,492,530 | -1.89(-4.70%) |
Jan 03, 2008 | 40.86 | 41.31 | 40.08 | 40.23 | 1,242,567 | -0.64(-1.56%) |
Jan 02, 2008 | 41.28 | 41.87 | 40.50 | 40.87 | 858,210 | -0.66(-1.59%) |
Jan 01, 2008 | 41.48 | 41.83 | 41.12 | 41.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.48 | 41.83 | 41.12 | 41.53 | 518,319 | -0.09(-0.22%) |
Dec 28, 2007 | 42.04 | 42.32 | 41.44 | 41.62 | 426,396 | +0.08(+0.20%) |
Dec 27, 2007 | 42.15 | 42.91 | 41.43 | 41.53 | 710,491 | -1.12(-2.62%) |
Dec 26, 2007 | 42.45 | 42.91 | 41.80 | 42.65 | 544,644 | +0.70(+1.66%) |
Dec 24, 2007 | 42.19 | 42.41 | 41.84 | 41.96 | 479,256 | -0.17(-0.40%) |
Dec 21, 2007 | 41.68 | 42.57 | 41.44 | 42.12 | 1,961,270 | +0.97(+2.35%) |
Dec 20, 2007 | 40.72 | 41.16 | 39.76 | 41.16 | 751,774 | +0.79(+1.95%) |
Dec 19, 2007 | 40.84 | 41.92 | 40.03 | 40.37 | 1,922,114 | -0.70(-1.70%) |
Dec 18, 2007 | 41.54 | 41.87 | 40.55 | 41.07 | 1,083,417 | -0.18(-0.43%) |
Dec 17, 2007 | 41.76 | 42.32 | 41.11 | 41.24 | 1,778,063 | -0.81(-1.93%) |
Dec 14, 2007 | 40.86 | 42.64 | 40.86 | 42.06 | 1,997,782 | +0.84(+2.04%) |
Dec 13, 2007 | 41.20 | 41.33 | 40.09 | 41.21 | 1,038,402 | -0.25(-0.61%) |
Dec 12, 2007 | 42.26 | 42.26 | 41.17 | 41.47 | 1,116,567 | +0.44(+1.08%) |
Dec 11, 2007 | 42.84 | 42.89 | 40.99 | 41.02 | 870,393 | -1.80(-4.20%) |
Dec 10, 2007 | 42.48 | 43.08 | 42.42 | 42.82 | 677,967 | +0.38(+0.88%) |
Dec 07, 2007 | 41.24 | 42.74 | 41.10 | 42.45 | 768,009 | +1.22(+2.95%) |
Dec 06, 2007 | 40.07 | 41.37 | 40.04 | 41.23 | 1,225,548 | +1.32(+3.30%) |
Dec 05, 2007 | 39.12 | 40.16 | 39.12 | 39.91 | 1,490,627 | +1.01(+2.60%) |
Dec 04, 2007 | 38.85 | 39.43 | 38.33 | 38.90 | 786,197 | -0.36(-0.92%) |