Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.84 | 42.84 | 41.58 | 41.86 | 5,162 | -0.70(-1.64%) |
Feb 28, 2008 | 42.14 | 42.70 | 42.00 | 42.56 | 1,515 | -0.14(-0.33%) |
Feb 27, 2008 | 41.86 | 42.98 | 41.86 | 42.70 | 2,761 | +0.28(+0.66%) |
Feb 26, 2008 | 41.44 | 42.56 | 41.30 | 42.42 | 3,894 | +0.56(+1.34%) |
Feb 25, 2008 | 41.44 | 42.14 | 41.02 | 41.86 | 2,337 | -0.14(-0.33%) |
Feb 22, 2008 | 42.56 | 42.56 | 40.60 | 42.00 | 6,201 | -0.56(-1.32%) |
Feb 21, 2008 | 42.28 | 42.98 | 41.72 | 42.56 | 2,692 | +0.28(+0.66%) |
Feb 20, 2008 | 42.84 | 42.84 | 41.16 | 42.28 | 6,494 | +0.14(+0.33%) |
Feb 19, 2008 | 42.28 | 42.70 | 42.14 | 42.14 | 4,200 | -0.14(-0.33%) |
Feb 18, 2008 | 43.68 | 43.68 | 42.28 | 42.28 | 4,300 | +0.00(+0.00%) |
Feb 15, 2008 | 43.68 | 43.68 | 42.28 | 42.28 | 4,300 | -1.12(-2.58%) |
Feb 14, 2008 | 44.24 | 45.08 | 43.12 | 43.40 | 3,668 | -1.26(-2.82%) |
Feb 13, 2008 | 44.10 | 45.08 | 43.82 | 44.66 | 3,082 | +0.42(+0.95%) |
Feb 12, 2008 | 45.08 | 45.50 | 44.24 | 44.24 | 1,980 | -0.98(-2.17%) |
Feb 11, 2008 | 45.22 | 45.78 | 45.08 | 45.22 | 1,541 | -0.28(-0.62%) |
Feb 08, 2008 | 45.64 | 45.78 | 44.66 | 45.50 | 3,137 | -0.42(-0.91%) |
Feb 07, 2008 | 45.78 | 46.06 | 45.22 | 45.92 | 5,764 | -0.28(-0.61%) |
Feb 06, 2008 | 46.20 | 47.32 | 45.92 | 46.20 | 3,902 | -0.28(-0.60%) |
Feb 05, 2008 | 43.82 | 47.32 | 43.82 | 46.48 | 5,836 | -1.12(-2.35%) |
Feb 04, 2008 | 46.20 | 47.60 | 45.92 | 47.60 | 10,175 | +2.10(+4.62%) |
Feb 01, 2008 | 46.62 | 46.62 | 44.94 | 45.50 | 5,692 | -0.84(-1.81%) |
Jan 31, 2008 | 48.72 | 48.86 | 45.50 | 46.34 | 18,584 | -1.12(-2.36%) |
Jan 30, 2008 | 48.58 | 49.70 | 45.78 | 47.46 | 14,494 | -0.28(-0.59%) |
Jan 29, 2008 | 46.48 | 48.58 | 46.48 | 47.74 | 8,738 | +1.54(+3.33%) |
Jan 28, 2008 | 47.32 | 47.46 | 45.50 | 46.20 | 6,322 | +0.56(+1.23%) |
Jan 25, 2008 | 44.94 | 46.90 | 42.56 | 45.64 | 7,130 | +1.54(+3.49%) |
Jan 24, 2008 | 41.86 | 44.94 | 40.88 | 44.10 | 10,511 | +3.22(+7.88%) |
Jan 23, 2008 | 43.26 | 43.26 | 39.90 | 40.88 | 9,906 | -2.52(-5.81%) |
Jan 22, 2008 | 39.20 | 43.96 | 38.50 | 43.40 | 9,824 | +0.98(+2.31%) |
Jan 21, 2008 | 43.12 | 44.38 | 40.18 | 42.42 | 11,368 | +0.00(+0.00%) |
Jan 18, 2008 | 43.12 | 44.38 | 40.18 | 42.42 | 11,368 | -0.98(-2.26%) |
Jan 17, 2008 | 42.28 | 43.96 | 42.00 | 43.40 | 6,047 | +0.56(+1.31%) |
Jan 16, 2008 | 42.84 | 43.54 | 42.00 | 42.84 | 6,320 | -0.56(-1.29%) |
Jan 15, 2008 | 44.24 | 46.48 | 42.28 | 43.40 | 11,779 | -0.42(-0.96%) |
Jan 14, 2008 | 44.80 | 45.08 | 42.70 | 43.82 | 8,681 | -0.14(-0.32%) |
Jan 11, 2008 | 45.78 | 45.78 | 42.84 | 43.96 | 22,131 | +0.28(+0.64%) |
Jan 10, 2008 | 39.06 | 46.34 | 38.92 | 43.68 | 41,842 | +5.04(+13.04%) |
Jan 09, 2008 | 43.40 | 43.40 | 37.52 | 38.64 | 14,458 | -4.06(-9.51%) |
Jan 08, 2008 | 44.66 | 45.22 | 42.28 | 42.70 | 8,316 | -1.82(-4.09%) |
Jan 07, 2008 | 46.20 | 47.04 | 44.10 | 44.52 | 8,819 | -1.68(-3.64%) |
Jan 04, 2008 | 47.04 | 47.04 | 46.20 | 46.20 | 6,923 | -0.84(-1.79%) |
Jan 03, 2008 | 48.44 | 48.44 | 47.04 | 47.04 | 5,242 | -0.42(-0.88%) |
Jan 02, 2008 | 46.62 | 49.00 | 45.78 | 47.46 | 7,593 | +1.26(+2.73%) |
Jan 01, 2008 | 47.04 | 47.74 | 46.20 | 46.20 | 7,908 | +0.00(+0.00%) |
Dec 31, 2007 | 47.04 | 47.74 | 46.20 | 46.20 | 7,908 | -0.56(-1.20%) |
Dec 28, 2007 | 46.90 | 48.02 | 45.92 | 46.76 | 10,700 | -0.56(-1.18%) |
Dec 27, 2007 | 48.30 | 48.30 | 47.18 | 47.32 | 3,545 | -0.28(-0.59%) |
Dec 26, 2007 | 47.60 | 48.16 | 46.48 | 47.60 | 4,121 | +0.00(+0.00%) |
Dec 24, 2007 | 48.02 | 48.30 | 47.46 | 47.60 | 1,811 | -0.70(-1.45%) |
Dec 21, 2007 | 48.30 | 49.28 | 47.74 | 48.30 | 3,568 | -0.28(-0.58%) |
Dec 20, 2007 | 48.58 | 49.42 | 47.74 | 48.58 | 4,088 | +0.14(+0.29%) |
Dec 19, 2007 | 47.46 | 51.24 | 45.92 | 48.44 | 13,375 | +0.98(+2.06%) |
Dec 18, 2007 | 47.60 | 48.72 | 47.32 | 47.46 | 6,551 | -0.14(-0.29%) |
Dec 17, 2007 | 48.58 | 50.40 | 47.60 | 47.60 | 5,400 | -1.26(-2.58%) |
Dec 14, 2007 | 48.86 | 50.68 | 48.86 | 48.86 | 3,769 | +0.00(+0.00%) |
Dec 13, 2007 | 49.14 | 50.82 | 48.72 | 48.86 | 7,505 | -0.84(-1.69%) |
Dec 12, 2007 | 49.28 | 50.40 | 49.28 | 49.70 | 6,998 | +0.70(+1.43%) |
Dec 11, 2007 | 49.28 | 50.26 | 48.58 | 49.00 | 5,157 | -0.84(-1.69%) |
Dec 10, 2007 | 49.98 | 51.10 | 49.28 | 49.84 | 5,739 | -0.42(-0.84%) |
Dec 07, 2007 | 51.38 | 51.38 | 49.84 | 50.26 | 2,608 | -0.84(-1.64%) |
Dec 06, 2007 | 49.70 | 51.10 | 49.56 | 51.10 | 3,987 | +1.82(+3.69%) |
Dec 05, 2007 | 49.28 | 51.38 | 49.00 | 49.28 | 8,354 | +0.00(+0.00%) |
Dec 04, 2007 | 49.98 | 50.40 | 49.00 | 49.28 | 5,595 | -0.59(-1.18%) |