Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.62 | 41.79 | 40.17 | 40.30 | 2,130,237 | -1.72(-4.09%) |
Feb 28, 2008 | 42.73 | 43.00 | 41.92 | 42.01 | 1,915,556 | -1.04(-2.41%) |
Feb 27, 2008 | 43.06 | 43.69 | 42.73 | 43.05 | 1,240,905 | -0.21(-0.48%) |
Feb 26, 2008 | 42.98 | 43.76 | 42.80 | 43.26 | 1,706,318 | +0.15(+0.36%) |
Feb 25, 2008 | 42.77 | 43.23 | 42.15 | 43.10 | 1,526,950 | +0.63(+1.47%) |
Feb 22, 2008 | 42.41 | 42.66 | 41.47 | 42.48 | 1,099,274 | +0.16(+0.38%) |
Feb 21, 2008 | 43.47 | 43.61 | 42.18 | 42.32 | 1,539,434 | -0.91(-2.10%) |
Feb 20, 2008 | 42.84 | 43.33 | 42.07 | 43.22 | 2,193,478 | -0.08(-0.19%) |
Feb 19, 2008 | 43.54 | 44.36 | 43.14 | 43.30 | 1,930,299 | +0.35(+0.81%) |
Feb 18, 2008 | 42.77 | 43.08 | 42.16 | 42.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.77 | 43.08 | 42.16 | 42.96 | 2,125,589 | -0.07(-0.15%) |
Feb 14, 2008 | 43.50 | 44.27 | 42.94 | 43.02 | 3,099,333 | -0.38(-0.87%) |
Feb 13, 2008 | 41.10 | 43.58 | 41.10 | 43.40 | 3,153,472 | +2.46(+6.01%) |
Feb 12, 2008 | 40.63 | 41.57 | 40.51 | 40.94 | 1,955,493 | +0.78(+1.94%) |
Feb 11, 2008 | 40.49 | 40.49 | 39.58 | 40.16 | 1,223,086 | +0.29(+0.72%) |
Feb 08, 2008 | 39.83 | 40.39 | 39.75 | 39.87 | 1,271,291 | -0.32(-0.81%) |
Feb 07, 2008 | 40.04 | 40.50 | 39.66 | 40.20 | 2,485,131 | -0.15(-0.37%) |
Feb 06, 2008 | 41.24 | 41.31 | 40.20 | 40.34 | 1,777,571 | -0.63(-1.55%) |
Feb 05, 2008 | 42.43 | 42.90 | 40.98 | 40.98 | 1,758,856 | -1.89(-4.40%) |
Feb 04, 2008 | 42.77 | 43.34 | 42.59 | 42.86 | 1,534,836 | +0.14(+0.33%) |
Feb 01, 2008 | 41.93 | 42.93 | 41.66 | 42.72 | 3,256,551 | +0.81(+1.93%) |
Jan 31, 2008 | 42.12 | 42.58 | 41.44 | 41.91 | 3,160,325 | -0.80(-1.88%) |
Jan 30, 2008 | 42.28 | 43.79 | 42.07 | 42.71 | 1,966,796 | +0.37(+0.87%) |
Jan 29, 2008 | 42.46 | 42.54 | 41.54 | 42.35 | 1,485,596 | +0.10(+0.24%) |
Jan 28, 2008 | 41.95 | 42.29 | 41.31 | 42.24 | 1,576,041 | +0.43(+1.02%) |
Jan 25, 2008 | 41.81 | 43.24 | 41.66 | 41.82 | 2,490,088 | +0.43(+1.05%) |
Jan 24, 2008 | 41.82 | 41.82 | 39.70 | 41.38 | 3,468,818 | -0.29(-0.71%) |
Jan 23, 2008 | 40.25 | 41.84 | 36.83 | 41.68 | 4,327,996 | +0.41(+1.00%) |
Jan 22, 2008 | 39.41 | 42.07 | 39.19 | 41.26 | 5,779,225 | +0.71(+1.74%) |
Jan 21, 2008 | 41.09 | 41.80 | 39.78 | 40.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.09 | 41.80 | 39.78 | 40.56 | 3,371,892 | -0.29(-0.70%) |
Jan 17, 2008 | 42.77 | 43.53 | 40.78 | 40.84 | 2,581,346 | -1.89(-4.41%) |
Jan 16, 2008 | 42.28 | 43.47 | 41.34 | 42.73 | 3,109,701 | +0.12(+0.28%) |
Jan 15, 2008 | 44.60 | 44.60 | 42.61 | 42.61 | 2,418,021 | -2.53(-5.61%) |
Jan 14, 2008 | 44.15 | 45.31 | 43.99 | 45.15 | 2,176,679 | +1.55(+3.57%) |
Jan 11, 2008 | 44.70 | 44.70 | 43.22 | 43.59 | 1,987,154 | -1.45(-3.22%) |
Jan 10, 2008 | 44.32 | 45.28 | 44.11 | 45.04 | 3,059,659 | +0.35(+0.77%) |
Jan 09, 2008 | 44.50 | 44.70 | 43.48 | 44.70 | 3,925,163 | -0.19(-0.43%) |
Jan 08, 2008 | 45.54 | 46.17 | 44.68 | 44.89 | 4,141,812 | -1.66(-3.58%) |
Jan 07, 2008 | 47.35 | 47.58 | 45.29 | 46.55 | 2,923,372 | -0.66(-1.39%) |
Jan 04, 2008 | 48.52 | 48.86 | 47.12 | 47.21 | 2,015,166 | -2.00(-4.06%) |
Jan 03, 2008 | 49.18 | 49.40 | 48.74 | 49.20 | 2,008,876 | +0.09(+0.18%) |
Jan 02, 2008 | 50.86 | 51.35 | 49.07 | 49.12 | 2,526,674 | -1.68(-3.31%) |
Jan 01, 2008 | 51.08 | 51.23 | 50.75 | 50.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.08 | 51.23 | 50.75 | 50.79 | 1,056,408 | -0.59(-1.15%) |
Dec 28, 2007 | 52.67 | 52.67 | 51.12 | 51.38 | 1,125,857 | -0.52(-1.01%) |
Dec 27, 2007 | 53.21 | 53.29 | 51.78 | 51.91 | 962,935 | -1.41(-2.64%) |
Dec 26, 2007 | 53.03 | 53.42 | 52.36 | 53.31 | 755,489 | +0.52(+0.98%) |
Dec 24, 2007 | 52.47 | 53.03 | 52.28 | 52.80 | 351,896 | +0.50(+0.96%) |
Dec 21, 2007 | 52.03 | 52.95 | 51.89 | 52.30 | 1,844,445 | +0.65(+1.26%) |
Dec 20, 2007 | 51.54 | 51.67 | 50.91 | 51.65 | 1,354,909 | +0.38(+0.75%) |
Dec 19, 2007 | 50.21 | 51.46 | 50.07 | 51.27 | 1,524,829 | +1.17(+2.34%) |
Dec 18, 2007 | 50.65 | 51.06 | 49.39 | 50.09 | 2,356,021 | -0.49(-0.98%) |
Dec 17, 2007 | 51.63 | 52.25 | 50.57 | 50.59 | 1,680,467 | -1.38(-2.65%) |
Dec 14, 2007 | 51.93 | 52.41 | 51.82 | 51.97 | 1,390,207 | -0.07(-0.14%) |
Dec 13, 2007 | 51.49 | 52.14 | 51.22 | 52.04 | 1,397,261 | +0.23(+0.44%) |
Dec 12, 2007 | 52.00 | 52.56 | 51.15 | 51.81 | 2,079,624 | +0.85(+1.68%) |
Dec 11, 2007 | 51.97 | 52.25 | 50.94 | 50.96 | 2,341,045 | -1.10(-2.12%) |
Dec 10, 2007 | 51.38 | 52.25 | 51.19 | 52.06 | 1,077,667 | +0.71(+1.39%) |
Dec 07, 2007 | 51.63 | 51.68 | 51.04 | 51.35 | 1,132,823 | +0.18(+0.35%) |
Dec 06, 2007 | 50.10 | 51.20 | 49.78 | 51.17 | 1,009,298 | +1.05(+2.10%) |
Dec 05, 2007 | 49.62 | 50.21 | 49.50 | 50.12 | 1,417,434 | +1.05(+2.13%) |
Dec 04, 2007 | 48.98 | 49.62 | 48.78 | 49.07 | 2,021,535 | -0.10(-0.21%) |