Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 40.38 | 40.85 | 39.74 | 39.98 | 1,235,919 | -0.87(-2.14%) |
Feb 28, 2008 | 40.74 | 41.54 | 40.31 | 40.85 | 1,444,781 | +0.06(+0.15%) |
Feb 27, 2008 | 40.88 | 41.23 | 39.81 | 40.79 | 1,885,934 | -0.22(-0.53%) |
Feb 26, 2008 | 40.41 | 41.36 | 39.13 | 41.01 | 3,008,945 | +1.29(+3.24%) |
Feb 25, 2008 | 38.53 | 39.93 | 38.17 | 39.72 | 1,332,328 | +1.19(+3.08%) |
Feb 22, 2008 | 39.52 | 39.85 | 37.48 | 38.53 | 2,126,600 | -0.93(-2.35%) |
Feb 21, 2008 | 40.52 | 40.88 | 39.18 | 39.46 | 1,649,620 | -1.05(-2.59%) |
Feb 20, 2008 | 38.32 | 40.77 | 38.32 | 40.51 | 1,340,617 | +1.41(+3.61%) |
Feb 19, 2008 | 41.56 | 41.91 | 38.50 | 39.10 | 2,474,039 | -1.66(-4.06%) |
Feb 18, 2008 | 41.70 | 42.64 | 40.37 | 40.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.70 | 42.64 | 40.37 | 40.76 | 2,345,360 | -1.56(-3.69%) |
Feb 14, 2008 | 43.00 | 43.16 | 41.74 | 42.32 | 1,956,086 | -0.57(-1.32%) |
Feb 13, 2008 | 42.93 | 43.27 | 42.37 | 42.88 | 1,349,365 | +0.46(+1.08%) |
Feb 12, 2008 | 42.25 | 42.93 | 41.95 | 42.42 | 1,451,486 | +0.57(+1.37%) |
Feb 11, 2008 | 41.72 | 42.41 | 41.50 | 41.85 | 1,662,093 | +0.78(+1.91%) |
Feb 08, 2008 | 41.50 | 41.83 | 40.93 | 41.07 | 1,403,518 | -0.36(-0.87%) |
Feb 07, 2008 | 41.23 | 42.76 | 40.59 | 41.43 | 2,233,069 | -0.49(-1.17%) |
Feb 06, 2008 | 41.10 | 42.25 | 40.54 | 41.92 | 3,243,499 | +1.51(+3.74%) |
Feb 05, 2008 | 39.25 | 40.41 | 38.96 | 40.41 | 2,511,941 | +0.85(+2.15%) |
Feb 04, 2008 | 39.52 | 41.21 | 38.78 | 39.56 | 2,700,563 | +0.14(+0.35%) |
Feb 01, 2008 | 38.83 | 39.62 | 37.52 | 39.42 | 3,653,243 | +0.80(+2.08%) |
Jan 31, 2008 | 37.89 | 39.08 | 37.83 | 38.62 | 3,828,640 | +0.17(+0.44%) |
Jan 30, 2008 | 37.13 | 38.96 | 36.50 | 38.45 | 8,898,160 | +1.06(+2.82%) |
Jan 29, 2008 | 39.71 | 40.88 | 37.14 | 37.39 | 31,859,012 | -19.17(-33.89%) |
Jan 28, 2008 | 55.88 | 56.56 | 53.25 | 56.56 | 9,008,731 | +1.67(+3.04%) |
Jan 25, 2008 | 57.20 | 57.20 | 54.23 | 54.89 | 3,163,237 | +0.24(+0.44%) |
Jan 24, 2008 | 53.80 | 55.19 | 51.99 | 54.65 | 3,665,103 | +1.83(+3.47%) |
Jan 23, 2008 | 52.35 | 53.83 | 51.21 | 52.82 | 4,826,162 | -2.00(-3.65%) |
Jan 22, 2008 | 49.44 | 55.28 | 49.40 | 54.82 | 5,283,973 | -0.56(-1.01%) |
Jan 21, 2008 | 55.60 | 56.39 | 53.22 | 55.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.60 | 56.39 | 53.22 | 55.38 | 3,234,060 | +0.36(+0.66%) |
Jan 17, 2008 | 57.55 | 58.49 | 54.36 | 55.02 | 3,928,232 | -1.88(-3.31%) |
Jan 16, 2008 | 53.38 | 57.03 | 52.47 | 56.90 | 3,833,332 | +2.43(+4.47%) |
Jan 15, 2008 | 55.56 | 57.51 | 53.73 | 54.47 | 3,536,462 | -1.57(-2.81%) |
Jan 14, 2008 | 54.51 | 56.73 | 53.38 | 56.04 | 2,822,691 | +3.21(+6.08%) |
Jan 11, 2008 | 53.41 | 54.38 | 51.67 | 52.83 | 3,096,547 | -1.89(-3.45%) |
Jan 10, 2008 | 53.97 | 56.17 | 52.91 | 54.72 | 2,642,535 | +0.28(+0.51%) |
Jan 09, 2008 | 52.09 | 54.51 | 51.80 | 54.44 | 4,342,540 | +3.67(+7.24%) |
Jan 08, 2008 | 50.43 | 54.17 | 50.15 | 50.77 | 3,880,499 | +1.03(+2.07%) |
Jan 07, 2008 | 55.37 | 55.63 | 48.83 | 49.74 | 6,764,238 | -5.11(-9.32%) |
Jan 04, 2008 | 55.88 | 56.48 | 54.19 | 54.85 | 2,465,872 | -2.36(-4.12%) |
Jan 03, 2008 | 57.85 | 59.24 | 56.22 | 57.20 | 3,104,134 | -0.44(-0.77%) |
Jan 02, 2008 | 58.25 | 58.59 | 56.63 | 57.65 | 1,470,076 | -0.27(-0.46%) |
Jan 01, 2008 | 56.59 | 58.27 | 56.59 | 57.91 | 1,724,815 | +0.00(+0.00%) |
Dec 31, 2007 | 56.59 | 58.27 | 56.59 | 57.91 | 1,724,815 | +0.95(+1.66%) |
Dec 28, 2007 | 58.02 | 58.87 | 56.11 | 56.97 | 1,658,124 | -0.93(-1.61%) |
Dec 27, 2007 | 59.70 | 59.70 | 57.74 | 57.90 | 1,973,303 | -1.81(-3.04%) |
Dec 26, 2007 | 60.64 | 60.67 | 59.30 | 59.71 | 1,501,099 | -0.74(-1.22%) |
Dec 24, 2007 | 61.08 | 62.20 | 59.97 | 60.45 | 873,656 | -0.63(-1.04%) |
Dec 21, 2007 | 63.49 | 63.51 | 60.88 | 61.08 | 2,240,317 | -1.02(-1.65%) |
Dec 20, 2007 | 63.36 | 63.37 | 60.66 | 62.10 | 1,729,156 | +0.42(+0.67%) |
Dec 19, 2007 | 60.01 | 62.55 | 59.97 | 61.69 | 1,706,641 | +1.16(+1.91%) |
Dec 18, 2007 | 63.35 | 63.35 | 57.92 | 60.53 | 3,485,907 | -0.70(-1.14%) |
Dec 17, 2007 | 64.63 | 64.82 | 60.65 | 61.23 | 3,133,207 | -3.99(-6.11%) |
Dec 14, 2007 | 63.40 | 67.09 | 62.86 | 65.21 | 3,595,158 | -0.20(-0.31%) |
Dec 13, 2007 | 66.19 | 67.62 | 62.89 | 65.42 | 5,732,452 | -2.20(-3.26%) |
Dec 12, 2007 | 67.97 | 70.01 | 64.83 | 67.62 | 8,264,591 | +2.68(+4.13%) |
Dec 11, 2007 | 64.73 | 68.13 | 63.81 | 64.93 | 7,119,647 | +1.25(+1.97%) |
Dec 10, 2007 | 61.32 | 63.77 | 59.79 | 63.68 | 2,764,864 | +3.11(+5.14%) |
Dec 07, 2007 | 61.79 | 61.79 | 59.36 | 60.56 | 1,851,049 | -0.56(-0.91%) |
Dec 06, 2007 | 62.49 | 62.64 | 58.94 | 61.12 | 4,543,514 | -0.50(-0.82%) |
Dec 05, 2007 | 66.78 | 66.78 | 60.44 | 61.63 | 5,839,206 | -3.16(-4.88%) |
Dec 04, 2007 | 62.87 | 66.17 | 62.72 | 64.79 | 4,266,166 | +0.08(+0.12%) |