Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.46 | 42.48 | 41.54 | 41.56 | 41,155 | -1.33(-3.09%) |
Feb 28, 2008 | 43.69 | 43.69 | 42.79 | 42.89 | 8,340 | -1.04(-2.37%) |
Feb 27, 2008 | 43.73 | 44.11 | 43.68 | 43.93 | 12,153 | -0.08(-0.19%) |
Feb 26, 2008 | 44.15 | 44.20 | 43.39 | 44.01 | 30,859 | +0.62(+1.43%) |
Feb 25, 2008 | 42.54 | 43.43 | 42.46 | 43.39 | 96,749 | +0.72(+1.69%) |
Feb 22, 2008 | 42.43 | 42.67 | 41.85 | 42.67 | 29,549 | +0.47(+1.11%) |
Feb 21, 2008 | 43.04 | 43.15 | 42.20 | 42.20 | 31,137 | -0.79(-1.84%) |
Feb 20, 2008 | 42.30 | 43.19 | 42.30 | 42.99 | 36,934 | +0.35(+0.83%) |
Feb 19, 2008 | 43.31 | 43.31 | 42.53 | 42.64 | 237,823 | -0.27(-0.63%) |
Feb 18, 2008 | 42.56 | 42.90 | 42.33 | 42.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.56 | 42.90 | 42.33 | 42.90 | 180,750 | +0.08(+0.18%) |
Feb 14, 2008 | 43.56 | 43.56 | 42.66 | 42.83 | 84,358 | -0.69(-1.58%) |
Feb 13, 2008 | 43.63 | 43.63 | 42.97 | 43.52 | 130,111 | +0.53(+1.23%) |
Feb 12, 2008 | 43.21 | 43.51 | 42.70 | 42.99 | 67,796 | +0.23(+0.53%) |
Feb 11, 2008 | 42.06 | 42.84 | 41.97 | 42.76 | 70,298 | +0.50(+1.17%) |
Feb 08, 2008 | 42.28 | 42.64 | 41.94 | 42.27 | 147,746 | -0.30(-0.71%) |
Feb 07, 2008 | 41.96 | 42.97 | 41.96 | 42.57 | 49,209 | +0.76(+1.83%) |
Feb 06, 2008 | 42.67 | 42.99 | 41.75 | 41.80 | 85,073 | -0.50(-1.17%) |
Feb 05, 2008 | 42.85 | 43.26 | 42.27 | 42.30 | 107,354 | -1.11(-2.55%) |
Feb 04, 2008 | 44.10 | 44.27 | 43.36 | 43.41 | 72,681 | -0.97(-2.19%) |
Feb 01, 2008 | 43.90 | 44.44 | 43.53 | 44.38 | 98,418 | +0.75(+1.71%) |
Jan 31, 2008 | 41.73 | 43.95 | 41.72 | 43.63 | 179,559 | +1.45(+3.44%) |
Jan 30, 2008 | 42.50 | 43.17 | 42.18 | 42.18 | 61,838 | -0.39(-0.91%) |
Jan 29, 2008 | 42.29 | 42.57 | 41.88 | 42.57 | 89,481 | +0.32(+0.76%) |
Jan 28, 2008 | 41.26 | 42.25 | 40.83 | 42.25 | 155,182 | +0.91(+2.19%) |
Jan 25, 2008 | 42.58 | 42.58 | 41.18 | 41.34 | 63,507 | -0.86(-2.03%) |
Jan 24, 2008 | 42.01 | 42.21 | 41.68 | 42.20 | 24,425 | +0.34(+0.80%) |
Jan 23, 2008 | 39.24 | 41.92 | 39.24 | 41.86 | 111,405 | +1.61(+4.00%) |
Jan 22, 2008 | 38.25 | 40.55 | 38.20 | 40.25 | 103,422 | +0.52(+1.31%) |
Jan 21, 2008 | 40.03 | 40.51 | 39.38 | 39.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.03 | 40.51 | 39.38 | 39.73 | 265,466 | +0.03(+0.08%) |
Jan 17, 2008 | 40.70 | 40.70 | 39.70 | 39.70 | 171,218 | -0.74(-1.83%) |
Jan 16, 2008 | 39.91 | 40.94 | 39.88 | 40.44 | 136,188 | +0.49(+1.22%) |
Jan 15, 2008 | 40.29 | 40.29 | 39.88 | 39.95 | 68,630 | -0.98(-2.40%) |
Jan 14, 2008 | 40.86 | 41.02 | 40.65 | 40.93 | 50,281 | +0.34(+0.85%) |
Jan 11, 2008 | 41.45 | 41.45 | 40.49 | 40.59 | 76,732 | -1.12(-2.68%) |
Jan 10, 2008 | 41.02 | 42.04 | 40.86 | 41.70 | 148,103 | +0.50(+1.20%) |
Jan 09, 2008 | 41.05 | 41.21 | 39.98 | 41.21 | 155,610 | +0.23(+0.57%) |
Jan 08, 2008 | 42.03 | 42.21 | 40.94 | 40.97 | 148,580 | -0.88(-2.11%) |
Jan 07, 2008 | 41.97 | 42.17 | 41.46 | 41.85 | 282,385 | +0.12(+0.28%) |
Jan 04, 2008 | 42.58 | 42.58 | 41.64 | 41.74 | 113,311 | -1.34(-3.12%) |
Jan 03, 2008 | 43.85 | 43.85 | 43.08 | 43.08 | 75,183 | -0.66(-1.52%) |
Jan 02, 2008 | 44.59 | 44.69 | 43.70 | 43.74 | 188,257 | -0.89(-1.99%) |
Jan 01, 2008 | 45.03 | 45.03 | 44.53 | 44.63 | 39,677 | +0.00(+0.00%) |
Dec 31, 2007 | 45.03 | 45.03 | 44.53 | 44.63 | 39,677 | -0.20(-0.45%) |
Dec 28, 2007 | 44.96 | 45.00 | 44.78 | 44.83 | 44,084 | -0.14(-0.32%) |
Dec 27, 2007 | 45.36 | 45.46 | 44.89 | 44.98 | 31,693 | -0.64(-1.40%) |
Dec 26, 2007 | 45.87 | 45.87 | 45.30 | 45.61 | 47,302 | -0.16(-0.35%) |
Dec 24, 2007 | 45.57 | 45.78 | 45.57 | 45.77 | 77,907 | +0.43(+0.94%) |
Dec 21, 2007 | 45.73 | 45.73 | 45.16 | 45.35 | 10,604 | +0.39(+0.88%) |
Dec 20, 2007 | 44.84 | 44.95 | 44.32 | 44.95 | 87,217 | +0.30(+0.68%) |
Dec 19, 2007 | 45.59 | 45.59 | 44.50 | 44.65 | 134,043 | -0.34(-0.75%) |
Dec 18, 2007 | 45.25 | 45.25 | 44.44 | 44.99 | 87,337 | +0.30(+0.68%) |
Dec 17, 2007 | 45.09 | 45.14 | 44.62 | 44.68 | 58,401 | -0.55(-1.21%) |
Dec 14, 2007 | 46.09 | 46.09 | 45.18 | 45.23 | 41,237 | -1.12(-2.43%) |
Dec 13, 2007 | 47.10 | 47.10 | 45.77 | 46.35 | 39,057 | -0.07(-0.14%) |
Dec 12, 2007 | 47.21 | 47.21 | 45.93 | 46.42 | 47,898 | +0.13(+0.29%) |
Dec 11, 2007 | 47.83 | 48.06 | 46.29 | 46.29 | 33,872 | -1.60(-3.35%) |
Dec 10, 2007 | 47.78 | 47.94 | 47.66 | 47.89 | 10,269 | +0.19(+0.40%) |
Dec 07, 2007 | 47.75 | 47.86 | 47.59 | 47.70 | 53,617 | +0.13(+0.26%) |
Dec 06, 2007 | 46.56 | 47.61 | 46.56 | 47.57 | 19,778 | +0.66(+1.41%) |
Dec 05, 2007 | 47.14 | 47.14 | 46.60 | 46.91 | 24,068 | -0.03(-0.05%) |
Dec 04, 2007 | 45.82 | 47.06 | 45.82 | 46.93 | 28,596 | -0.13(-0.29%) |