Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.77 | 43.65 | 42.20 | 42.49 | 1,771,090 | -1.28(-2.92%) |
Feb 28, 2008 | 43.43 | 44.33 | 43.17 | 43.77 | 1,390,711 | -0.05(-0.10%) |
Feb 27, 2008 | 43.55 | 44.76 | 43.18 | 43.81 | 1,530,518 | -0.20(-0.45%) |
Feb 26, 2008 | 43.44 | 44.97 | 43.31 | 44.01 | 1,907,228 | +0.50(+1.14%) |
Feb 25, 2008 | 41.06 | 43.75 | 40.91 | 43.52 | 2,298,542 | +2.59(+6.33%) |
Feb 22, 2008 | 40.47 | 41.15 | 39.08 | 40.93 | 1,152,746 | +0.50(+1.23%) |
Feb 21, 2008 | 40.83 | 41.48 | 39.63 | 40.43 | 1,775,459 | +0.84(+2.13%) |
Feb 20, 2008 | 38.63 | 39.84 | 38.58 | 39.59 | 1,447,054 | +0.26(+0.66%) |
Feb 19, 2008 | 38.61 | 39.65 | 38.61 | 39.32 | 1,208,131 | +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 | 979,300 | -0.57(-1.50%) |
Feb 14, 2008 | 38.61 | 39.36 | 37.94 | 38.41 | 1,117,633 | -0.09(-0.24%) |
Feb 13, 2008 | 38.51 | 38.69 | 37.56 | 38.51 | 1,081,200 | +0.39(+1.03%) |
Feb 12, 2008 | 37.59 | 39.07 | 37.54 | 38.11 | 998,042 | +0.65(+1.74%) |
Feb 11, 2008 | 38.46 | 38.46 | 36.21 | 37.46 | 1,915,867 | -1.09(-2.82%) |
Feb 08, 2008 | 37.49 | 38.96 | 37.39 | 38.55 | 923,630 | +1.01(+2.69%) |
Feb 07, 2008 | 36.21 | 37.85 | 36.02 | 37.54 | 758,759 | +1.05(+2.88%) |
Feb 06, 2008 | 37.35 | 38.12 | 36.44 | 36.49 | 1,106,467 | -0.74(-1.98%) |
Feb 05, 2008 | 37.50 | 37.67 | 37.02 | 37.23 | 1,050,283 | -0.90(-2.35%) |
Feb 04, 2008 | 38.69 | 38.93 | 37.85 | 38.12 | 784,773 | -0.63(-1.62%) |
Feb 01, 2008 | 37.89 | 39.09 | 37.78 | 38.75 | 984,190 | +1.05(+2.78%) |
Jan 31, 2008 | 36.62 | 37.95 | 36.34 | 37.70 | 1,851,409 | +0.61(+1.63%) |
Jan 30, 2008 | 37.53 | 38.11 | 36.95 | 37.10 | 1,367,803 | -0.58(-1.55%) |
Jan 29, 2008 | 36.74 | 37.90 | 36.60 | 37.68 | 1,160,250 | +0.96(+2.61%) |
Jan 28, 2008 | 35.45 | 36.77 | 35.15 | 36.72 | 1,069,298 | +0.67(+1.87%) |
Jan 25, 2008 | 36.25 | 36.97 | 35.43 | 36.05 | 1,225,972 | +0.13(+0.36%) |
Jan 24, 2008 | 34.67 | 36.38 | 34.62 | 35.92 | 1,404,058 | +1.54(+4.48%) |
Jan 23, 2008 | 33.49 | 34.58 | 31.52 | 34.38 | 1,914,556 | +0.21(+0.61%) |
Jan 22, 2008 | 33.43 | 34.56 | 32.67 | 34.17 | 1,585,021 | -0.60(-1.72%) |
Jan 21, 2008 | 34.38 | 35.49 | 33.95 | 34.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.38 | 35.49 | 33.95 | 34.77 | 2,084,043 | +0.67(+1.98%) |
Jan 17, 2008 | 35.21 | 36.18 | 33.44 | 34.09 | 2,365,429 | -1.03(-2.94%) |
Jan 16, 2008 | 35.84 | 36.47 | 34.28 | 35.13 | 2,364,723 | -1.59(-4.32%) |
Jan 15, 2008 | 37.32 | 37.84 | 36.69 | 36.71 | 1,671,542 | -1.43(-3.76%) |
Jan 14, 2008 | 36.77 | 38.34 | 36.43 | 38.15 | 1,430,326 | +1.70(+4.67%) |
Jan 11, 2008 | 35.85 | 37.13 | 35.85 | 36.44 | 2,062,473 | +0.30(+0.83%) |
Jan 10, 2008 | 34.38 | 36.57 | 34.15 | 36.15 | 2,237,456 | +1.46(+4.20%) |
Jan 09, 2008 | 35.63 | 35.66 | 34.04 | 34.69 | 2,493,520 | -1.04(-2.92%) |
Jan 08, 2008 | 36.38 | 37.72 | 35.69 | 35.73 | 2,577,145 | -0.58(-1.60%) |
Jan 07, 2008 | 38.23 | 38.26 | 34.94 | 36.31 | 3,310,363 | -2.02(-5.28%) |
Jan 04, 2008 | 39.76 | 39.76 | 38.22 | 38.34 | 1,492,663 | -1.89(-4.70%) |
Jan 03, 2008 | 40.86 | 41.30 | 40.08 | 40.23 | 1,242,679 | -0.64(-1.56%) |
Jan 02, 2008 | 41.28 | 41.87 | 40.50 | 40.86 | 858,287 | -0.66(-1.59%) |
Jan 01, 2008 | 41.48 | 41.83 | 41.12 | 41.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.48 | 41.83 | 41.12 | 41.52 | 518,365 | -0.09(-0.22%) |
Dec 28, 2007 | 42.04 | 42.31 | 41.44 | 41.62 | 426,435 | +0.08(+0.20%) |
Dec 27, 2007 | 42.14 | 42.90 | 41.42 | 41.53 | 710,555 | -1.12(-2.62%) |
Dec 26, 2007 | 42.45 | 42.90 | 41.79 | 42.65 | 544,693 | +0.70(+1.66%) |
Dec 24, 2007 | 42.19 | 42.40 | 41.84 | 41.95 | 479,298 | -0.17(-0.40%) |
Dec 21, 2007 | 41.68 | 42.57 | 41.43 | 42.12 | 1,961,446 | +0.97(+2.35%) |
Dec 20, 2007 | 40.72 | 41.16 | 39.75 | 41.16 | 751,841 | +0.79(+1.95%) |
Dec 19, 2007 | 40.83 | 41.91 | 40.03 | 40.37 | 1,922,286 | -0.70(-1.70%) |
Dec 18, 2007 | 41.54 | 41.87 | 40.55 | 41.06 | 1,083,514 | -0.18(-0.43%) |
Dec 17, 2007 | 41.75 | 42.32 | 41.10 | 41.24 | 1,778,222 | -0.81(-1.93%) |
Dec 14, 2007 | 40.86 | 42.63 | 40.86 | 42.05 | 1,997,961 | +0.84(+2.05%) |
Dec 13, 2007 | 41.19 | 41.32 | 40.08 | 41.21 | 1,038,495 | -0.25(-0.61%) |
Dec 12, 2007 | 42.25 | 42.25 | 41.17 | 41.46 | 1,116,667 | +0.44(+1.08%) |
Dec 11, 2007 | 42.83 | 42.89 | 40.99 | 41.02 | 870,471 | -1.80(-4.20%) |
Dec 10, 2007 | 42.47 | 43.07 | 42.41 | 42.82 | 678,027 | +0.38(+0.88%) |
Dec 07, 2007 | 41.23 | 42.73 | 41.09 | 42.44 | 768,077 | +1.22(+2.95%) |
Dec 06, 2007 | 40.07 | 41.37 | 40.04 | 41.22 | 1,225,658 | +1.32(+3.30%) |
Dec 05, 2007 | 39.12 | 40.16 | 39.12 | 39.91 | 1,490,760 | +1.01(+2.60%) |
Dec 04, 2007 | 38.84 | 39.42 | 38.33 | 38.90 | 786,268 | -0.36(-0.92%) |